Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 26.42 26.51 26.21 26.31 4,116,051 -0.15(-0.56%)
Apr 27, 2012 26.38 26.58 26.31 26.46 3,995,040 +0.16(+0.62%)
Apr 26, 2012 26.00 26.34 25.87 26.29 3,720,965 +0.26(+1.01%)
Apr 25, 2012 25.72 26.08 25.62 26.03 4,125,832 +0.59(+2.32%)
Apr 24, 2012 25.45 25.72 25.22 25.44 5,081,785 +0.01(+0.03%)
Apr 23, 2012 25.15 25.48 24.88 25.43 5,830,893 -0.12(-0.49%)
Apr 20, 2012 25.48 25.80 25.42 25.56 4,744,336 +0.12(+0.49%)
Apr 19, 2012 25.60 25.65 25.23 25.43 5,629,918 +0.09(+0.37%)
Apr 18, 2012 25.38 25.51 25.18 25.34 4,701,193 -0.14(-0.55%)
Apr 17, 2012 25.43 25.60 25.25 25.48 5,137,341 +0.24(+0.95%)
Apr 16, 2012 25.50 25.69 25.12 25.24 6,372,544 -0.29(-1.12%)
Apr 13, 2012 25.71 25.85 25.42 25.52 6,536,730 -0.29(-1.14%)
Apr 12, 2012 25.40 25.87 25.23 25.82 5,638,240 +0.46(+1.81%)
Apr 11, 2012 25.24 25.43 25.15 25.36 5,438,781 +0.39(+1.55%)
Apr 10, 2012 25.32 25.58 24.97 24.97 6,833,518 -0.36(-1.44%)
Apr 09, 2012 25.24 25.48 25.02 25.34 5,345,156 -0.33(-1.30%)
Apr 05, 2012 25.45 25.75 25.44 25.67 4,868,831 +0.06(+0.24%)
Apr 04, 2012 25.65 25.83 25.42 25.61 6,395,794 -0.40(-1.52%)
Apr 03, 2012 26.10 26.14 25.76 26.01 8,516,988 -0.07(-0.27%)
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.