Discover Financial Services (NY: DFS )

103.00 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 31.43 31.63 31.21 31.53 2,671,923 +0.29(+0.94%)
Aug 30, 2012 31.21 31.40 31.03 31.23 2,969,721 -0.11(-0.34%)
Aug 29, 2012 31.41 31.53 31.13 31.34 2,788,758 -0.34(-1.08%)
Aug 27, 2012 31.45 31.93 31.28 31.68 5,691,538 +0.26(+0.83%)
Aug 24, 2012 30.88 31.60 30.86 31.42 3,822,791 +0.41(+1.31%)
Aug 23, 2012 31.16 31.50 31.01 31.01 4,550,409 -0.27(-0.86%)
Aug 22, 2012 30.45 31.86 30.45 31.28 10,168,955 +1.16(+3.86%)
Aug 21, 2012 30.41 30.54 30.02 30.12 2,929,110 -0.14(-0.46%)
Aug 20, 2012 30.73 30.73 30.14 30.26 3,185,566 -0.49(-1.59%)
Aug 17, 2012 30.98 30.98 30.49 30.75 3,806,167 -0.03(-0.11%)
Aug 16, 2012 30.00 30.95 29.93 30.78 5,611,856 +0.78(+2.61%)
Aug 15, 2012 29.88 30.05 29.76 30.00 3,334,900 +0.11(+0.38%)
Aug 14, 2012 30.07 30.20 29.79 29.88 2,913,761 -0.07(-0.22%)
Aug 13, 2012 29.92 30.03 29.55 29.95 3,300,200 -0.04(-0.14%)
Aug 10, 2012 29.61 30.05 29.57 29.99 3,560,519 +0.25(+0.85%)
Aug 09, 2012 30.00 30.20 29.71 29.74 4,314,088 -0.45(-1.48%)
Aug 08, 2012 29.84 30.26 29.68 30.18 4,605,994 +0.16(+0.54%)
Aug 07, 2012 29.84 30.30 29.84 30.02 4,414,174 +0.22(+0.74%)
Aug 06, 2012 29.78 29.96 29.71 29.80 4,340,542 +0.10(+0.33%)
Aug 03, 2012 29.21 29.74 29.00 29.70 4,611,488 +0.99(+3.46%)
Aug 02, 2012 28.51 29.04 28.30 28.71 4,409,424 -0.35(-1.20%)
Aug 01, 2012 29.38 29.06 29.06 29.06 4,174,594 -0.21(-0.72%)
Jul 31, 2012 29.69 29.69 29.13 29.27 6,055,563 -0.42(-1.43%)
Jul 30, 2012 29.56 29.78 29.35 29.70 5,312,617 +0.06(+0.19%)
Jul 27, 2012 29.21 29.80 28.90 29.64 5,902,080 +0.72(+2.48%)
Jul 26, 2012 28.33 29.00 28.16 28.92 5,344,389 +1.10(+3.95%)
Jul 25, 2012 27.99 28.10 27.61 27.82 3,090,957 -0.05(-0.18%)
Jul 24, 2012 28.12 28.13 27.51 27.87 6,110,302 -0.21(-0.75%)
Jul 23, 2012 27.92 28.18 27.82 28.08 4,893,651 -0.33(-1.17%)
Jul 20, 2012 28.07 28.72 27.92 28.42 4,914,546 -0.02(-0.06%)
Jul 19, 2012 28.65 28.82 28.31 28.43 5,924,562 -0.20(-0.68%)
Jul 18, 2012 28.99 29.13 28.56 28.63 4,990,354 -0.42(-1.46%)
Jul 17, 2012 28.82 29.22 28.52 29.05 4,128,510 +0.44(+1.54%)
Jul 16, 2012 28.40 28.78 28.31 28.61 4,120,261 +0.15(+0.54%)
Jul 13, 2012 28.24 28.48 28.17 28.46 3,219,929 +0.34(+1.22%)
Jul 12, 2012 27.88 28.34 27.58 28.12 5,748,202 -0.09(-0.32%)
Jul 11, 2012 28.02 28.28 27.73 28.21 6,022,760 +0.33(+1.20%)
Jul 10, 2012 28.73 28.78 27.77 27.87 5,470,515 -0.63(-2.20%)
Jul 09, 2012 28.66 28.78 28.37 28.50 3,890,132 -0.24(-0.85%)
Jul 06, 2012 28.49 28.85 28.41 28.74 3,621,179 -0.04(-0.14%)
Jul 05, 2012 28.72 29.08 28.62 28.78 4,601,204 -0.07(-0.25%)
Jul 03, 2012 28.48 28.96 28.38 28.86 3,768,375 +0.46(+1.61%)
Jul 02, 2012 28.23 28.49 28.08 28.40 4,327,627 +0.33(+1.19%)
Jun 29, 2012 27.93 28.07 27.67 28.07 6,514,100 +0.99(+3.66%)
Jun 28, 2012 26.95 27.28 26.57 27.08 4,519,736 -0.25(-0.92%)
Jun 27, 2012 27.39 27.52 27.14 27.33 4,677,566 +0.13(+0.48%)
Jun 26, 2012 27.18 27.39 27.14 27.20 7,713,397 -0.07(-0.27%)
Jun 25, 2012 26.92 27.40 26.92 27.27 5,726,366 -0.01(-0.03%)
Jun 22, 2012 27.51 27.83 26.96 27.28 18,518,726 +0.13(+0.48%)
Jun 21, 2012 27.93 28.04 27.12 27.15 9,403,563 -0.56(-2.02%)
Jun 20, 2012 27.38 27.85 27.04 27.71 10,342,101 +0.46(+1.70%)
Jun 19, 2012 26.38 27.56 26.08 27.25 12,334,488 +0.60(+2.25%)
Jun 18, 2012 26.65 26.87 26.53 26.65 7,554,829 -0.13(-0.49%)
Jun 15, 2012 26.61 26.85 26.24 26.78 7,261,596 +0.50(+1.92%)
Jun 14, 2012 26.25 26.44 25.98 26.27 8,246,586 +0.20(+0.78%)
Jun 13, 2012 26.67 26.79 25.95 26.07 7,519,094 -0.65(-2.43%)
Jun 12, 2012 26.39 26.77 26.23 26.72 4,461,008 +0.42(+1.61%)
Jun 11, 2012 26.96 27.11 26.27 26.30 4,474,685 -0.34(-1.28%)
Jun 08, 2012 26.07 26.64 25.84 26.64 3,760,297 +0.45(+1.74%)
Jun 07, 2012 26.01 26.49 25.89 26.18 6,670,579 +0.54(+2.09%)
Jun 06, 2012 25.43 25.69 25.21 25.65 6,003,664 +0.45(+1.77%)
Jun 05, 2012 24.91 25.27 24.85 25.20 6,771,499 +0.20(+0.81%)
Jun 04, 2012 24.89 25.20 24.74 25.00 5,897,943 +0.06(+0.26%)
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.