Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 25.68 25.86 25.25 25.79 11,111,215 +0.30(+1.18%)
Mar 29, 2012 25.52 25.87 25.39 25.49 7,888,785 -0.16(-0.63%)
Mar 28, 2012 26.04 26.07 25.46 25.65 9,365,225 -0.50(-1.92%)
Mar 27, 2012 26.20 26.30 25.99 26.15 9,407,548 -0.02(-0.06%)
Mar 26, 2012 26.38 26.38 25.76 26.17 11,718,227 +0.00(+0.00%)
Mar 23, 2012 25.36 26.63 24.98 26.17 17,314,792 +1.04(+4.12%)
Mar 22, 2012 24.27 25.61 24.05 25.13 16,644,844 +0.66(+2.69%)
Mar 21, 2012 24.75 24.97 24.45 24.47 9,696,934 -0.17(-0.69%)
Mar 20, 2012 24.64 25.12 24.48 24.64 13,181,934 -0.48(-1.91%)
Mar 19, 2012 24.74 25.68 24.71 25.12 9,699,514 +0.33(+1.34%)
Mar 16, 2012 24.98 25.14 24.74 24.79 9,380,460 +0.02(+0.09%)
Mar 15, 2012 24.98 24.98 24.43 24.77 9,684,378 -0.02(-0.06%)
Mar 14, 2012 25.12 25.28 24.59 24.78 7,701,532 +0.02(+0.06%)
Mar 13, 2012 23.94 24.83 23.90 24.77 7,104,270 +0.96(+4.03%)
Mar 12, 2012 23.68 23.83 23.36 23.81 5,276,666 +0.13(+0.56%)
Mar 09, 2012 23.58 24.02 23.51 23.68 4,509,881 +0.18(+0.76%)
Mar 08, 2012 23.65 23.67 23.33 23.50 4,003,210 -0.01(-0.03%)
Mar 07, 2012 23.27 23.68 23.25 23.51 4,002,103 +0.36(+1.54%)
Mar 06, 2012 23.29 23.53 22.91 23.15 6,091,636 -0.43(-1.84%)
Mar 05, 2012 23.61 23.68 23.38 23.58 4,378,434 -0.03(-0.13%)
Mar 02, 2012 23.73 23.82 23.50 23.61 3,396,528 -0.11(-0.46%)
Mar 01, 2012 23.27 23.86 23.21 23.72 4,903,508 +0.51(+2.20%)
Feb 29, 2012 23.61 23.74 23.18 23.21 5,386,188 -0.28(-1.19%)
Feb 28, 2012 23.30 23.51 23.10 23.49 6,065,726 +0.41(+1.78%)
Feb 27, 2012 23.13 23.29 22.99 23.08 5,641,400 -0.27(-1.16%)
Feb 24, 2012 23.26 23.41 23.13 23.35 4,837,393 +0.12(+0.50%)
Feb 23, 2012 22.99 23.25 22.90 23.23 5,090,191 +0.25(+1.08%)
Feb 22, 2012 23.06 23.20 22.96 22.99 4,964,052 +0.02(+0.10%)
Feb 21, 2012 23.10 23.15 22.79 22.96 6,192,418 +0.12(+0.51%)
Feb 17, 2012 23.21 23.21 22.81 22.85 4,186,356 -0.03(-0.14%)
Feb 16, 2012 22.45 22.90 22.39 22.88 5,709,113 +0.44(+1.96%)
Feb 15, 2012 22.17 22.70 22.16 22.44 7,929,870 +0.41(+1.86%)
Feb 14, 2012 22.12 22.17 21.87 22.03 5,871,228 -0.15(-0.70%)
Feb 13, 2012 21.95 22.19 21.90 22.18 6,188,957 +0.39(+1.77%)
Feb 10, 2012 22.07 22.13 21.72 21.80 5,254,911 -0.55(-2.46%)
Feb 09, 2012 22.28 22.41 22.04 22.35 5,430,336 +0.09(+0.38%)
Feb 08, 2012 22.39 22.42 21.97 22.26 6,111,985 -0.12(-0.55%)
Feb 07, 2012 21.81 22.45 21.80 22.38 7,293,817 +0.51(+2.33%)
Feb 06, 2012 21.73 21.96 21.63 21.87 4,270,325 +0.05(+0.21%)
Feb 03, 2012 21.72 21.90 21.63 21.83 6,772,000 +0.36(+1.69%)
Feb 02, 2012 21.53 21.62 21.36 21.46 3,490,862 +0.02(+0.11%)
Feb 01, 2012 21.37 21.67 21.20 21.44 7,164,983 +0.42(+1.99%)
Jan 31, 2012 21.23 21.41 20.84 21.02 7,506,689 -0.09(-0.40%)
Jan 30, 2012 20.97 21.16 20.54 21.11 7,345,240 +0.12(+0.55%)
Jan 27, 2012 21.15 21.38 20.78 20.99 11,460,567 -0.63(-2.93%)
Jan 26, 2012 21.31 21.73 21.21 21.63 9,971,538 +0.39(+1.86%)
Jan 25, 2012 21.44 21.53 21.21 21.23 9,576,616 -0.29(-1.37%)
Jan 24, 2012 21.31 21.54 21.20 21.53 7,733,586 +0.07(+0.32%)
Jan 23, 2012 21.21 21.51 21.01 21.46 7,490,837 +0.27(+1.28%)
Jan 20, 2012 20.87 21.24 20.69 21.19 8,918,626 +0.20(+0.96%)
Jan 19, 2012 20.84 21.08 20.78 20.98 7,937,348 +0.16(+0.78%)
Jan 18, 2012 20.81 21.05 20.64 20.82 7,197,796 -0.06(-0.30%)
Jan 17, 2012 20.82 20.95 20.67 20.88 8,805,457 +0.38(+1.85%)
Jan 13, 2012 20.09 20.70 20.04 20.50 9,257,066 +0.14(+0.68%)
Jan 12, 2012 20.02 20.41 20.01 20.37 7,422,994 +0.36(+1.82%)
Jan 11, 2012 19.77 20.05 19.51 20.00 8,319,268 +0.16(+0.82%)
Jan 10, 2012 19.14 19.89 19.07 19.84 12,190,424 +0.97(+5.12%)
Jan 09, 2012 18.93 19.07 18.76 18.87 4,251,527 +0.08(+0.41%)
Jan 06, 2012 19.06 19.11 18.69 18.80 4,439,888 -0.17(-0.90%)
Jan 05, 2012 18.57 19.08 18.37 18.97 5,910,637 +0.16(+0.86%)
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.