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 (%)
Oct 31, 2012 31.46 32.01 31.30 31.99 4,928,819 +0.59(+1.86%)
Oct 26, 2012 31.09 31.41 31.41 31.41 5,236,776 +0.31(+1.00%)
Oct 25, 2012 31.35 31.46 30.97 31.09 3,516,267 +0.02(+0.05%)
Oct 24, 2012 30.98 31.44 30.98 31.08 4,476,763 +0.18(+0.58%)
Oct 23, 2012 30.68 31.08 30.58 30.90 4,153,160 -0.02(-0.05%)
Oct 19, 2012 31.41 31.57 30.71 30.91 5,978,945 -0.63(-2.00%)
Oct 18, 2012 31.73 31.86 31.21 31.55 4,336,163 -0.29(-0.91%)
Oct 17, 2012 31.48 31.88 31.47 31.83 5,728,301 +0.59(+1.87%)
Oct 16, 2012 30.89 31.35 30.89 31.25 4,988,364 +0.51(+1.68%)
Oct 15, 2012 30.43 30.91 30.23 30.73 4,238,087 +0.47(+1.55%)
Oct 12, 2012 30.86 30.91 30.16 30.27 4,346,805 -0.62(-2.02%)
Oct 11, 2012 31.06 31.26 30.89 30.89 3,325,332 +0.12(+0.38%)
Oct 10, 2012 31.21 31.27 30.48 30.77 5,268,689 -0.26(-0.83%)
Oct 09, 2012 31.34 31.60 30.96 31.03 4,742,994 -0.41(-1.29%)
Oct 08, 2012 31.34 31.56 31.21 31.44 4,249,076 -0.08(-0.25%)
Oct 05, 2012 31.76 31.84 31.37 31.51 3,716,639 -0.02(-0.05%)
Oct 04, 2012 31.19 31.68 31.14 31.53 4,330,561 +0.55(+1.79%)
Oct 03, 2012 30.64 30.98 30.58 30.98 4,817,252 +0.16(+0.53%)
Oct 02, 2012 31.21 31.21 30.62 30.81 5,019,347 -0.26(-0.83%)
Oct 01, 2012 31.17 31.31 30.71 31.07 6,289,354 +0.15(+0.48%)
Sep 28, 2012 30.84 31.35 30.40 30.92 8,994,088 +0.02(+0.05%)
Sep 27, 2012 29.77 31.04 29.23 30.91 11,328,728 +2.09(+7.27%)
Sep 26, 2012 29.26 29.41 28.80 28.81 6,949,006 -0.48(-1.65%)
Sep 25, 2012 30.07 30.32 29.15 29.30 7,467,903 -0.77(-2.56%)
Sep 24, 2012 30.00 30.25 29.77 30.07 5,130,225 +0.01(+0.03%)
Sep 21, 2012 29.82 30.34 29.81 30.06 6,663,857 +0.36(+1.21%)
Sep 20, 2012 29.87 30.05 29.61 29.70 5,109,876 -0.27(-0.91%)
Sep 19, 2012 30.17 30.31 29.85 29.97 5,114,831 +0.00(+0.00%)
Sep 18, 2012 30.14 30.30 29.84 29.97 4,785,457 -0.17(-0.57%)
Sep 17, 2012 30.18 30.52 30.02 30.14 5,346,887 -0.45(-1.48%)
Sep 14, 2012 30.54 30.85 30.41 30.59 6,622,117 +0.04(+0.13%)
Sep 13, 2012 29.79 30.63 29.61 30.56 5,436,944 +0.78(+2.61%)
Sep 12, 2012 29.96 30.07 29.68 29.78 4,593,865 -0.06(-0.21%)
Sep 11, 2012 29.84 29.97 29.61 29.84 3,326,979 +0.09(+0.31%)
Sep 10, 2012 29.95 30.03 29.73 29.75 2,957,593 -0.19(-0.65%)
Sep 07, 2012 29.86 30.11 29.60 29.94 3,730,798 +0.19(+0.63%)
Sep 06, 2012 29.68 29.86 29.45 29.75 6,054,589 +0.25(+0.84%)
Sep 05, 2012 30.39 30.39 29.34 29.51 6,935,685 -0.65(-2.17%)
Sep 04, 2012 30.07 30.40 30.07 30.16 4,679,613 +0.02(+0.05%)
Aug 31, 2012 30.05 30.24 29.84 30.14 2,794,619 +0.28(+0.94%)
Aug 30, 2012 29.84 30.02 29.67 29.86 3,106,092 -0.10(-0.34%)
Aug 29, 2012 30.03 30.14 29.76 29.96 2,916,820 -0.33(-1.08%)
Aug 27, 2012 30.07 30.53 29.91 30.29 5,952,896 +0.25(+0.83%)
Aug 24, 2012 29.52 30.21 29.51 30.04 3,998,335 +0.39(+1.31%)
Aug 23, 2012 29.79 30.12 29.65 29.65 4,759,367 -0.26(-0.86%)
Aug 22, 2012 29.12 30.46 29.11 29.91 10,635,918 +1.11(+3.86%)
Aug 21, 2012 29.08 29.20 28.70 28.80 3,063,616 -0.13(-0.46%)
Aug 20, 2012 29.38 29.38 28.81 28.93 3,331,849 -0.47(-1.59%)
Aug 17, 2012 29.62 29.62 29.15 29.40 3,980,949 -0.03(-0.11%)
Aug 16, 2012 28.68 29.59 28.62 29.43 5,869,555 +0.75(+2.61%)
Aug 15, 2012 28.57 28.73 28.45 28.68 3,488,040 +0.11(+0.38%)
Aug 14, 2012 28.75 28.87 28.48 28.57 3,047,563 -0.06(-0.22%)
Aug 13, 2012 28.61 28.71 28.25 28.63 3,451,747 -0.04(-0.14%)
Aug 10, 2012 28.31 28.73 28.28 28.67 3,724,020 +0.24(+0.85%)
Aug 09, 2012 28.68 28.87 28.41 28.43 4,512,193 -0.43(-1.48%)
Aug 08, 2012 28.53 28.93 28.38 28.86 4,817,504 +0.16(+0.54%)
Aug 07, 2012 28.53 28.97 28.53 28.70 4,616,875 +0.21(+0.74%)
Aug 06, 2012 28.47 28.65 28.40 28.49 4,539,862 +0.09(+0.33%)
Aug 03, 2012 27.93 28.43 27.73 28.40 4,823,250 +0.95(+3.46%)
Aug 02, 2012 27.26 27.76 27.05 27.45 4,611,907 -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.