Skip to main content

Discover Financial Services (NY: DFS )

139.71 +3.60 (+2.64%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 28.08 27.78 27.78 27.78 4,367,873 -0.20(-0.72%)
Jul 31, 2012 28.37 28.37 27.84 27.98 6,335,928 -0.40(-1.43%)
Jul 30, 2012 28.25 28.46 28.06 28.38 5,558,585 +0.05(+0.19%)
Jul 27, 2012 27.92 28.48 27.62 28.33 6,175,339 +0.68(+2.48%)
Jul 26, 2012 27.07 27.71 26.91 27.64 5,591,827 +1.05(+3.95%)
Jul 25, 2012 26.76 26.86 26.39 26.59 3,234,065 -0.05(-0.17%)
Jul 24, 2012 26.88 26.89 26.29 26.64 6,393,201 -0.20(-0.75%)
Jul 23, 2012 26.69 26.93 26.59 26.84 5,120,221 -0.32(-1.17%)
Jul 20, 2012 26.83 27.45 26.69 27.16 5,142,083 -0.02(-0.06%)
Jul 19, 2012 27.39 27.55 27.06 27.18 6,198,861 -0.19(-0.68%)
Jul 18, 2012 27.71 27.85 27.29 27.36 5,221,401 -0.40(-1.46%)
Jul 17, 2012 27.55 27.92 27.26 27.77 4,319,655 +0.42(+1.54%)
Jul 16, 2012 27.14 27.50 27.06 27.35 4,311,024 +0.15(+0.54%)
Jul 13, 2012 26.99 27.21 26.92 27.20 3,369,008 +0.33(+1.22%)
Jul 12, 2012 26.65 27.08 26.36 26.87 6,014,337 -0.09(-0.32%)
Jul 11, 2012 26.78 27.03 26.50 26.96 6,301,606 +0.32(+1.20%)
Jul 10, 2012 27.46 27.51 26.55 26.64 5,723,792 -0.60(-2.20%)
Jul 09, 2012 27.39 27.50 27.12 27.24 4,070,240 -0.23(-0.85%)
Jul 06, 2012 27.23 27.57 27.15 27.47 3,788,835 -0.04(-0.14%)
Jul 05, 2012 27.45 27.79 27.35 27.51 4,814,234 -0.07(-0.25%)
Jul 03, 2012 27.22 27.67 27.13 27.58 3,942,846 +0.44(+1.60%)
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.