Discover Financial Services (NY: DFS )

130.05 USD +0.78 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 34.04 34.15 33.78 33.90 3,194,245 -0.19(-0.56%)
Apr 27, 2012 33.99 34.25 33.90 34.09 3,100,335 +0.21(+0.62%)
Apr 26, 2012 33.50 33.94 33.34 33.88 2,887,640 +0.34(+1.01%)
Apr 25, 2012 33.14 33.60 33.01 33.54 3,201,835 +0.76(+2.32%)
Apr 24, 2012 32.80 33.14 32.50 32.78 3,943,699 +0.01(+0.03%)
Apr 23, 2012 32.41 32.83 32.06 32.77 4,525,041 -0.16(-0.49%)
Apr 20, 2012 32.83 33.25 32.75 32.93 3,681,823 +0.16(+0.49%)
Apr 19, 2012 32.99 33.05 32.51 32.77 4,369,075 +0.12(+0.37%)
Apr 18, 2012 32.70 32.87 32.45 32.65 3,648,342 -0.18(-0.55%)
Apr 17, 2012 32.77 32.99 32.54 32.83 3,986,813 +0.31(+0.95%)
Apr 16, 2012 32.86 33.11 32.37 32.52 4,945,387 -0.37(-1.12%)
Apr 13, 2012 33.13 33.31 32.75 32.89 5,072,803 -0.38(-1.14%)
Apr 12, 2012 32.73 33.34 32.51 33.27 4,375,533 +0.59(+1.81%)
Apr 11, 2012 32.52 32.77 32.41 32.68 4,220,744 +0.50(+1.55%)
Apr 10, 2012 32.63 32.96 32.17 32.18 5,303,124 -0.47(-1.44%)
Apr 09, 2012 32.52 32.83 32.24 32.65 4,148,087 -0.43(-1.30%)
Apr 05, 2012 32.79 33.17 32.78 33.08 3,778,437 +0.08(+0.24%)
Apr 04, 2012 33.05 33.28 32.76 33.00 4,963,430 -0.51(-1.52%)
Apr 03, 2012 33.63 33.69 33.20 33.51 6,609,574 -0.19(-0.56%)
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.