Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 29.38 30.21 29.34 30.19 5,441,470 +0.55(+1.85%)
Dec 28, 2012 29.74 29.91 29.52 29.64 5,388,604 +0.02(+0.08%)
Dec 27, 2012 29.91 29.95 29.15 29.62 5,941,907 -0.30(-0.99%)
Dec 26, 2012 30.10 30.38 29.76 29.91 5,814,099 -0.13(-0.44%)
Dec 24, 2012 30.08 30.42 30.01 30.05 2,797,480 +0.01(+0.03%)
Dec 21, 2012 29.74 30.77 29.51 30.04 13,228,481 +0.07(+0.23%)
Dec 20, 2012 30.08 30.41 29.31 29.97 21,566,942 -1.06(-3.42%)
Dec 19, 2012 31.76 31.76 30.94 31.03 8,819,055 -0.59(-1.88%)
Dec 18, 2012 31.83 31.90 30.90 31.62 11,499,755 +0.27(+0.87%)
Dec 17, 2012 30.94 31.80 30.94 31.35 8,514,234 +0.50(+1.62%)
Dec 14, 2012 31.43 31.51 30.74 30.85 6,524,767 -0.66(-2.08%)
Dec 13, 2012 31.99 31.99 31.28 31.51 4,155,829 -0.48(-1.51%)
Dec 12, 2012 31.69 32.16 31.49 31.99 5,078,351 +0.49(+1.56%)
Dec 11, 2012 31.97 31.97 31.33 31.50 6,313,845 -0.32(-1.01%)
Dec 10, 2012 31.92 32.08 31.58 31.82 3,819,661 -0.29(-0.90%)
Dec 07, 2012 31.88 32.23 31.85 32.11 4,320,853 +0.46(+1.45%)
Dec 06, 2012 31.89 31.92 31.30 31.65 5,498,393 -0.24(-0.76%)
Dec 05, 2012 32.11 32.20 31.64 31.89 4,190,287 -0.10(-0.32%)
Dec 04, 2012 32.15 32.26 31.91 31.99 4,524,312 -0.48(-1.47%)
Nov 30, 2012 32.40 32.61 32.29 32.47 6,562,448 +0.05(+0.17%)
Nov 29, 2012 32.29 32.67 32.14 32.41 3,625,833 +0.23(+0.70%)
Nov 28, 2012 31.44 32.21 31.44 32.19 2,894,868 +0.52(+1.63%)
Nov 27, 2012 32.18 32.30 31.64 31.67 4,838,548 -0.59(-1.81%)
Nov 26, 2012 32.22 32.32 31.99 32.26 3,376,120 -0.09(-0.29%)
Nov 23, 2012 32.29 32.37 32.15 32.35 1,748,761 +0.26(+0.80%)
Nov 21, 2012 32.36 32.38 31.69 32.09 4,009,584 -0.12(-0.39%)
Nov 20, 2012 31.84 32.39 31.67 32.22 5,662,249 +0.37(+1.18%)
Nov 19, 2012 31.16 31.86 31.16 31.84 5,290,051 +1.05(+3.42%)
Nov 16, 2012 29.95 30.90 29.95 30.79 7,940,344 +0.87(+2.92%)
Nov 15, 2012 31.17 31.26 29.57 29.91 16,646,959 -1.28(-4.10%)
Nov 14, 2012 32.21 32.40 31.11 31.19 8,072,394 -0.94(-2.91%)
Nov 13, 2012 31.83 32.54 31.74 32.13 4,621,224 +0.02(+0.05%)
Nov 12, 2012 32.15 32.32 31.98 32.12 3,508,542 +0.06(+0.19%)
Nov 09, 2012 31.65 32.31 31.60 32.05 5,678,782 +0.25(+0.79%)
Nov 08, 2012 31.76 32.17 31.65 31.80 6,413,852 +0.12(+0.39%)
Nov 07, 2012 32.01 32.30 31.66 31.68 7,382,283 -0.64(-1.98%)
Nov 06, 2012 31.57 32.62 31.41 32.32 5,511,486 +0.91(+2.88%)
Nov 05, 2012 31.79 31.92 31.18 31.41 6,522,033 -0.56(-1.76%)
Nov 02, 2012 32.49 32.59 31.95 31.97 5,038,177 -0.27(-0.82%)
Nov 01, 2012 32.04 32.29 31.85 32.24 5,519,555 +0.25(+0.78%)
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%)
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.