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 (%)
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%)
Sep 04, 2012 30.05 30.39 30.05 30.15 4,681,305 +0.02(+0.05%)
Aug 31, 2012 30.04 30.23 29.83 30.13 2,795,630 +0.28(+0.94%)
Aug 30, 2012 29.83 30.01 29.66 29.85 3,107,215 -0.10(-0.34%)
Aug 29, 2012 30.02 30.13 29.75 29.95 2,917,874 -0.33(-1.08%)
Aug 27, 2012 30.05 30.52 29.90 30.28 5,955,049 +0.25(+0.83%)
Aug 24, 2012 29.51 30.20 29.49 30.03 3,999,781 +0.39(+1.31%)
Aug 23, 2012 29.78 30.11 29.63 29.64 4,761,088 -0.26(-0.86%)
Aug 22, 2012 29.11 30.45 29.10 29.90 10,639,764 +1.11(+3.86%)
Aug 21, 2012 29.07 29.19 28.69 28.79 3,064,724 -0.13(-0.46%)
Aug 20, 2012 29.37 29.37 28.80 28.92 3,333,054 -0.47(-1.59%)
Aug 17, 2012 29.61 29.61 29.14 29.39 3,982,388 -0.03(-0.11%)
Aug 16, 2012 28.67 29.58 28.61 29.42 5,871,678 +0.75(+2.61%)
Aug 15, 2012 28.56 28.72 28.44 28.67 3,489,301 +0.11(+0.38%)
Aug 14, 2012 28.74 28.86 28.47 28.56 3,048,665 -0.06(-0.22%)
Aug 13, 2012 28.60 28.70 28.24 28.62 3,452,995 -0.04(-0.14%)
Aug 10, 2012 28.30 28.72 28.27 28.66 3,725,366 +0.24(+0.85%)
Aug 09, 2012 28.67 28.86 28.40 28.42 4,513,825 -0.43(-1.48%)
Aug 08, 2012 28.52 28.92 28.37 28.85 4,819,246 +0.16(+0.54%)
Aug 07, 2012 28.52 28.96 28.52 28.69 4,618,544 +0.21(+0.74%)
Aug 06, 2012 28.46 28.64 28.39 28.48 4,541,503 +0.09(+0.33%)
Aug 03, 2012 27.92 28.42 27.72 28.39 4,824,994 +0.95(+3.46%)
Aug 02, 2012 27.25 27.75 27.04 27.44 4,613,575 -0.33(-1.20%)
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.