Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 32.39 32.59 32.28 32.45 6,564,820 +0.05(+0.17%)
Nov 29, 2012 32.28 32.66 32.13 32.40 3,627,143 +0.23(+0.70%)
Nov 28, 2012 31.43 32.20 31.43 32.17 2,895,914 +0.51(+1.63%)
Nov 27, 2012 32.17 32.29 31.63 31.66 4,840,297 -0.58(-1.81%)
Nov 26, 2012 32.21 32.31 31.98 32.24 3,377,340 -0.09(-0.29%)
Nov 23, 2012 32.28 32.36 32.13 32.34 1,749,393 +0.26(+0.80%)
Nov 21, 2012 32.35 32.37 31.68 32.08 4,011,033 -0.12(-0.39%)
Nov 20, 2012 31.83 32.38 31.66 32.20 5,664,296 +0.37(+1.18%)
Nov 19, 2012 31.14 31.85 31.14 31.83 5,291,963 +1.05(+3.42%)
Nov 16, 2012 29.94 30.89 29.94 30.78 7,943,214 +0.87(+2.92%)
Nov 15, 2012 31.16 31.25 29.56 29.90 16,652,976 -1.28(-4.10%)
Nov 14, 2012 32.20 32.39 31.10 31.18 8,075,312 -0.94(-2.91%)
Nov 13, 2012 31.81 32.52 31.73 32.12 4,622,894 +0.02(+0.05%)
Nov 12, 2012 32.13 32.31 31.97 32.10 3,509,810 +0.06(+0.19%)
Nov 09, 2012 31.64 32.30 31.59 32.04 5,680,835 +0.25(+0.79%)
Nov 08, 2012 31.75 32.16 31.64 31.79 6,416,171 +0.12(+0.39%)
Nov 07, 2012 32.00 32.29 31.65 31.67 7,384,951 -0.64(-1.98%)
Nov 06, 2012 31.56 32.61 31.40 32.31 5,513,478 +0.90(+2.88%)
Nov 05, 2012 31.78 31.91 31.17 31.40 6,524,390 -0.56(-1.76%)
Nov 02, 2012 32.48 32.58 31.94 31.96 5,039,998 -0.27(-0.82%)
Nov 01, 2012 32.03 32.28 31.84 32.23 5,521,551 +0.25(+0.78%)
Oct 31, 2012 31.45 31.99 31.29 31.98 4,930,600 +0.58(+1.86%)
Oct 26, 2012 31.08 31.39 31.39 31.39 5,238,669 +0.31(+1.00%)
Oct 25, 2012 31.34 31.45 30.96 31.08 3,517,538 +0.02(+0.05%)
Oct 24, 2012 30.97 31.43 30.97 31.07 4,478,381 +0.18(+0.58%)
Oct 23, 2012 30.67 31.07 30.57 30.89 4,154,662 -0.02(-0.05%)
Oct 19, 2012 31.40 31.56 30.70 30.90 5,981,106 -0.63(-2.00%)
Oct 18, 2012 31.72 31.85 31.20 31.53 4,337,731 -0.29(-0.91%)
Oct 17, 2012 31.46 31.87 31.46 31.82 5,730,372 +0.58(+1.87%)
Oct 16, 2012 30.88 31.34 30.88 31.24 4,990,167 +0.51(+1.68%)
Oct 15, 2012 30.42 30.90 30.22 30.72 4,239,619 +0.47(+1.55%)
Oct 12, 2012 30.85 30.90 30.15 30.25 4,348,376 -0.62(-2.02%)
Oct 11, 2012 31.05 31.25 30.88 30.88 3,326,534 +0.12(+0.38%)
Oct 10, 2012 31.20 31.26 30.47 30.76 5,270,593 -0.26(-0.83%)
Oct 09, 2012 31.33 31.59 30.95 31.02 4,744,708 -0.41(-1.29%)
Oct 08, 2012 31.33 31.55 31.20 31.43 4,250,612 -0.08(-0.25%)
Oct 05, 2012 31.75 31.83 31.36 31.50 3,717,983 -0.02(-0.05%)
Oct 04, 2012 31.18 31.67 31.13 31.52 4,332,127 +0.55(+1.79%)
Oct 03, 2012 30.63 30.96 30.57 30.96 4,818,993 +0.16(+0.53%)
Oct 02, 2012 31.20 31.20 30.61 30.80 5,021,162 -0.26(-0.83%)
Oct 01, 2012 31.16 31.30 30.70 31.06 6,291,628 +0.15(+0.48%)
Sep 28, 2012 30.83 31.34 30.39 30.91 8,997,340 +0.02(+0.05%)
Sep 27, 2012 29.76 31.03 29.22 30.89 11,332,824 +2.09(+7.27%)
Sep 26, 2012 29.25 29.40 28.79 28.80 6,951,519 -0.48(-1.65%)
Sep 25, 2012 30.05 30.31 29.14 29.28 7,470,604 -0.77(-2.56%)
Sep 24, 2012 29.98 30.24 29.76 30.05 5,132,080 +0.01(+0.03%)
Sep 21, 2012 29.81 30.33 29.80 30.05 6,666,266 +0.36(+1.21%)
Sep 20, 2012 29.86 30.04 29.60 29.69 5,111,723 -0.27(-0.91%)
Sep 19, 2012 30.16 30.30 29.84 29.96 5,116,681 +0.00(+0.00%)
Sep 18, 2012 30.13 30.29 29.83 29.96 4,787,187 -0.17(-0.57%)
Sep 17, 2012 30.17 30.51 30.01 30.13 5,348,820 -0.45(-1.48%)
Sep 14, 2012 30.53 30.84 30.40 30.58 6,624,511 +0.04(+0.13%)
Sep 13, 2012 29.78 30.62 29.60 30.54 5,438,910 +0.78(+2.61%)
Sep 12, 2012 29.95 30.06 29.67 29.77 4,595,527 -0.06(-0.21%)
Sep 11, 2012 29.83 29.96 29.60 29.83 3,328,182 +0.09(+0.31%)
Sep 10, 2012 29.94 30.02 29.72 29.74 2,958,663 -0.19(-0.65%)
Sep 07, 2012 29.85 30.10 29.59 29.93 3,732,148 +0.19(+0.63%)
Sep 06, 2012 29.67 29.85 29.44 29.74 6,056,778 +0.25(+0.84%)
Sep 05, 2012 30.38 30.38 29.33 29.49 6,938,193 -0.65(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.