Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.61 23.74 23.18 23.21 5,386,188 -0.28(-1.19%)
Feb 28, 2012 23.30 23.51 23.10 23.49 6,065,726 +0.41(+1.78%)
Feb 27, 2012 23.13 23.29 22.99 23.08 5,641,400 -0.27(-1.16%)
Feb 24, 2012 23.26 23.41 23.13 23.35 4,837,393 +0.12(+0.50%)
Feb 23, 2012 22.99 23.25 22.90 23.23 5,090,191 +0.25(+1.08%)
Feb 22, 2012 23.06 23.20 22.96 22.99 4,964,052 +0.02(+0.10%)
Feb 21, 2012 23.10 23.15 22.79 22.96 6,192,418 +0.12(+0.51%)
Feb 17, 2012 23.21 23.21 22.81 22.85 4,186,356 -0.03(-0.14%)
Feb 16, 2012 22.45 22.90 22.39 22.88 5,709,113 +0.44(+1.96%)
Feb 15, 2012 22.17 22.70 22.16 22.44 7,929,870 +0.41(+1.86%)
Feb 14, 2012 22.12 22.17 21.87 22.03 5,871,228 -0.15(-0.70%)
Feb 13, 2012 21.95 22.19 21.90 22.18 6,188,957 +0.39(+1.77%)
Feb 10, 2012 22.07 22.13 21.72 21.80 5,254,911 -0.55(-2.46%)
Feb 09, 2012 22.28 22.41 22.04 22.35 5,430,336 +0.09(+0.38%)
Feb 08, 2012 22.39 22.42 21.97 22.26 6,111,985 -0.12(-0.55%)
Feb 07, 2012 21.81 22.45 21.80 22.38 7,293,817 +0.51(+2.33%)
Feb 06, 2012 21.73 21.96 21.63 21.87 4,270,325 +0.05(+0.21%)
Feb 03, 2012 21.72 21.90 21.63 21.83 6,772,000 +0.36(+1.69%)
Feb 02, 2012 21.53 21.62 21.36 21.46 3,490,862 +0.02(+0.11%)
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.