Discover Financial Services (NY: DFS )

124.35 USD -1.14 (-0.91%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 40.32 41.02 40.12 41.00 3,845,716 +0.75(+1.86%)
Oct 26, 2012 39.85 40.25 40.25 40.25 4,086,000 +0.40(+1.00%)
Oct 25, 2012 40.18 40.32 39.69 39.85 2,743,571 +0.02(+0.05%)
Oct 24, 2012 39.71 40.29 39.71 39.83 3,492,999 +0.23(+0.58%)
Oct 23, 2012 39.32 39.83 39.19 39.60 3,240,508 -0.02(-0.05%)
Oct 19, 2012 40.26 40.46 39.36 39.62 4,665,078 -0.81(-2.00%)
Oct 18, 2012 40.67 40.83 40.00 40.43 3,383,296 -0.37(-0.91%)
Oct 17, 2012 40.34 40.86 40.33 40.80 4,469,513 +0.75(+1.87%)
Oct 16, 2012 39.59 40.18 39.59 40.05 3,892,176 +0.66(+1.68%)
Oct 15, 2012 39.00 39.62 38.75 39.39 3,306,772 +0.60(+1.55%)
Oct 12, 2012 39.55 39.62 38.66 38.79 3,391,599 -0.80(-2.02%)
Oct 11, 2012 39.81 40.07 39.59 39.59 2,594,594 +0.15(+0.38%)
Oct 10, 2012 40.00 40.08 39.07 39.44 4,110,900 -0.33(-0.83%)
Oct 09, 2012 40.17 40.50 39.68 39.77 3,700,726 -0.52(-1.29%)
Oct 08, 2012 40.17 40.45 40.00 40.29 3,315,346 -0.10(-0.25%)
Oct 05, 2012 40.71 40.81 40.21 40.39 2,899,912 -0.02(-0.05%)
Oct 04, 2012 39.97 40.60 39.91 40.41 3,378,925 +0.71(+1.79%)
Oct 03, 2012 39.27 39.70 39.19 39.70 3,758,666 +0.21(+0.53%)
Oct 02, 2012 40.00 40.00 39.25 39.49 3,916,351 -0.43(-1.08%)
Oct 01, 2012 40.05 40.23 39.46 39.92 4,894,983 +0.19(+0.48%)
Sep 28, 2012 39.63 40.28 39.06 39.73 7,000,068 +0.02(+0.05%)
Sep 27, 2012 38.25 39.88 37.56 39.71 8,817,110 +2.69(+7.27%)
Sep 26, 2012 37.59 37.79 37.00 37.02 5,408,388 -0.62(-1.65%)
Sep 25, 2012 38.63 38.96 37.45 37.64 5,812,244 -0.99(-2.56%)
Sep 24, 2012 38.54 38.87 38.25 38.63 3,992,837 +0.01(+0.03%)
Sep 21, 2012 38.31 38.98 38.30 38.62 5,186,457 +0.46(+1.21%)
Sep 20, 2012 38.38 38.61 38.04 38.16 3,976,999 -0.35(-0.91%)
Sep 19, 2012 38.77 38.95 38.35 38.51 3,980,856 +0.00(+0.00%)
Sep 18, 2012 38.73 38.93 38.34 38.51 3,724,505 -0.22(-0.57%)
Sep 17, 2012 38.78 39.21 38.57 38.73 4,161,464 -0.58(-1.48%)
Sep 14, 2012 39.24 39.64 39.07 39.31 5,153,971 +0.05(+0.13%)
Sep 13, 2012 38.28 39.36 38.04 39.26 4,231,555 +1.00(+2.61%)
Sep 12, 2012 38.49 38.64 38.14 38.26 3,575,390 -0.08(-0.21%)
Sep 11, 2012 38.34 38.51 38.04 38.34 2,589,377 +0.12(+0.31%)
Sep 10, 2012 38.48 38.58 38.20 38.22 2,301,885 -0.25(-0.65%)
Sep 07, 2012 38.37 38.69 38.03 38.47 2,903,668 +0.24(+0.63%)
Sep 06, 2012 38.14 38.37 37.84 38.23 4,712,266 +0.32(+0.84%)
Sep 05, 2012 39.05 39.05 37.70 37.91 5,398,020 -0.84(-2.17%)
Sep 04, 2012 38.63 39.06 38.63 38.75 3,642,127 +0.02(+0.05%)
Aug 31, 2012 38.61 38.85 38.34 38.73 2,175,043 +0.36(+0.94%)
Aug 30, 2012 38.34 38.57 38.12 38.37 2,417,461 -0.13(-0.34%)
Aug 29, 2012 38.59 38.73 38.24 38.50 2,270,151 -0.42(-1.08%)
Aug 27, 2012 38.63 39.23 38.43 38.92 4,633,119 +0.32(+0.83%)
Aug 24, 2012 37.93 38.82 37.91 38.60 3,111,891 +0.50(+1.31%)
Aug 23, 2012 38.28 38.70 38.09 38.10 3,704,199 -0.33(-0.86%)
Aug 22, 2012 37.41 39.14 37.40 38.43 8,277,899 +1.43(+3.86%)
Aug 21, 2012 37.36 37.52 36.88 37.00 2,384,402 -0.17(-0.46%)
Aug 20, 2012 37.75 37.75 37.02 37.17 2,593,167 -0.60(-1.59%)
Aug 17, 2012 38.06 38.06 37.45 37.77 3,098,359 -0.04(-0.11%)
Aug 16, 2012 36.85 38.02 36.77 37.81 4,568,255 +0.96(+2.61%)
Aug 15, 2012 36.71 36.92 36.56 36.85 2,714,730 +0.14(+0.38%)
Aug 14, 2012 36.94 37.10 36.59 36.71 2,371,908 -0.08(-0.22%)
Aug 13, 2012 36.76 36.89 36.30 36.79 2,686,483 -0.05(-0.14%)
Aug 10, 2012 36.37 36.91 36.33 36.84 2,898,392 +0.31(+0.85%)
Aug 09, 2012 36.85 37.10 36.50 36.53 3,511,825 -0.55(-1.48%)
Aug 08, 2012 36.66 37.17 36.46 37.08 3,749,447 +0.20(+0.54%)
Aug 07, 2012 36.66 37.22 36.66 36.88 3,593,298 +0.27(+0.74%)
Aug 06, 2012 36.58 36.81 36.49 36.61 3,533,359 +0.12(+0.33%)
Aug 03, 2012 35.88 36.53 35.63 36.49 3,753,919 +1.22(+3.46%)
Aug 02, 2012 35.02 35.67 34.76 35.27 3,589,432 -0.43(-1.20%)
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.