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 (%)
Aug 31, 2012 30.05 30.24 29.84 30.14 2,794,619 +0.28(+0.94%)
Aug 30, 2012 29.84 30.02 29.67 29.86 3,106,092 -0.10(-0.34%)
Aug 29, 2012 30.03 30.14 29.76 29.96 2,916,820 -0.33(-1.08%)
Aug 27, 2012 30.07 30.53 29.91 30.29 5,952,896 +0.25(+0.83%)
Aug 24, 2012 29.52 30.21 29.51 30.04 3,998,335 +0.39(+1.31%)
Aug 23, 2012 29.79 30.12 29.65 29.65 4,759,367 -0.26(-0.86%)
Aug 22, 2012 29.12 30.46 29.11 29.91 10,635,918 +1.11(+3.86%)
Aug 21, 2012 29.08 29.20 28.70 28.80 3,063,616 -0.13(-0.46%)
Aug 20, 2012 29.38 29.38 28.81 28.93 3,331,849 -0.47(-1.59%)
Aug 17, 2012 29.62 29.62 29.15 29.40 3,980,949 -0.03(-0.11%)
Aug 16, 2012 28.68 29.59 28.62 29.43 5,869,555 +0.75(+2.61%)
Aug 15, 2012 28.57 28.73 28.45 28.68 3,488,040 +0.11(+0.38%)
Aug 14, 2012 28.75 28.87 28.48 28.57 3,047,563 -0.06(-0.22%)
Aug 13, 2012 28.61 28.71 28.25 28.63 3,451,747 -0.04(-0.14%)
Aug 10, 2012 28.31 28.73 28.28 28.67 3,724,020 +0.24(+0.85%)
Aug 09, 2012 28.68 28.87 28.41 28.43 4,512,193 -0.43(-1.48%)
Aug 08, 2012 28.53 28.93 28.38 28.86 4,817,504 +0.16(+0.54%)
Aug 07, 2012 28.53 28.97 28.53 28.70 4,616,875 +0.21(+0.74%)
Aug 06, 2012 28.47 28.65 28.40 28.49 4,539,862 +0.09(+0.33%)
Aug 03, 2012 27.93 28.43 27.73 28.40 4,823,250 +0.95(+3.46%)
Aug 02, 2012 27.26 27.76 27.05 27.45 4,611,907 -0.33(-1.20%)
Aug 01, 2012 28.09 27.79 27.79 27.79 4,366,294 -0.20(-0.72%)
Jul 31, 2012 28.38 28.38 27.85 27.99 6,333,638 -0.40(-1.43%)
Jul 30, 2012 28.26 28.47 28.07 28.39 5,556,576 +0.05(+0.19%)
Jul 27, 2012 27.93 28.49 27.63 28.34 6,173,107 +0.68(+2.48%)
Jul 26, 2012 27.08 27.72 26.92 27.65 5,589,806 +1.05(+3.95%)
Jul 25, 2012 26.77 26.87 26.40 26.60 3,232,896 -0.05(-0.18%)
Jul 24, 2012 26.89 26.90 26.30 26.65 6,390,890 -0.20(-0.75%)
Jul 23, 2012 26.70 26.94 26.60 26.85 5,118,370 -0.32(-1.17%)
Jul 20, 2012 26.84 27.46 26.70 27.17 5,140,224 -0.02(-0.06%)
Jul 19, 2012 27.40 27.56 27.07 27.19 6,196,621 -0.19(-0.68%)
Jul 18, 2012 27.72 27.86 27.30 27.37 5,219,514 -0.40(-1.46%)
Jul 17, 2012 27.56 27.93 27.27 27.78 4,318,094 +0.42(+1.54%)
Jul 16, 2012 27.15 27.51 27.07 27.36 4,309,466 +0.15(+0.54%)
Jul 13, 2012 27.00 27.22 26.93 27.21 3,367,790 +0.33(+1.22%)
Jul 12, 2012 26.66 27.09 26.37 26.88 6,012,163 -0.09(-0.32%)
Jul 11, 2012 26.79 27.04 26.51 26.97 6,299,328 +0.32(+1.20%)
Jul 10, 2012 27.47 27.52 26.56 26.65 5,721,723 -0.60(-2.20%)
Jul 09, 2012 27.40 27.51 27.13 27.25 4,068,769 -0.23(-0.85%)
Jul 06, 2012 27.24 27.58 27.16 27.48 3,787,466 -0.04(-0.14%)
Jul 05, 2012 27.46 27.80 27.36 27.52 4,812,494 -0.07(-0.25%)
Jul 03, 2012 27.23 27.68 27.14 27.59 3,941,421 +0.44(+1.60%)
Jul 02, 2012 26.99 27.24 26.85 27.15 4,526,354 +0.32(+1.19%)
Jun 29, 2012 26.70 26.84 26.46 26.84 6,813,229 +0.95(+3.66%)
Jun 28, 2012 25.76 26.08 25.41 25.89 4,727,283 -0.24(-0.92%)
Jun 27, 2012 26.18 26.31 25.95 26.13 4,892,361 +0.12(+0.48%)
Jun 26, 2012 25.99 26.18 25.95 26.01 8,067,598 -0.07(-0.27%)
Jun 25, 2012 25.74 26.20 25.74 26.08 5,989,322 -0.01(-0.03%)
Jun 22, 2012 26.30 26.61 25.77 26.08 19,369,110 +0.12(+0.48%)
Jun 21, 2012 26.70 26.81 25.93 25.96 9,835,377 -0.54(-2.02%)
Jun 20, 2012 26.18 26.63 25.85 26.49 10,817,013 +0.44(+1.70%)
Jun 19, 2012 25.22 26.35 24.93 26.05 12,900,891 +0.57(+2.25%)
Jun 18, 2012 25.48 25.69 25.36 25.48 7,901,749 -0.12(-0.49%)
Jun 15, 2012 25.44 25.67 25.09 25.60 7,595,050 +0.48(+1.92%)
Jun 14, 2012 25.10 25.28 24.84 25.12 8,625,272 +0.19(+0.78%)
Jun 13, 2012 25.50 25.62 24.81 24.93 7,864,373 -0.62(-2.43%)
Jun 12, 2012 25.23 25.59 25.08 25.55 4,665,859 +0.40(+1.60%)
Jun 11, 2012 25.77 25.92 25.12 25.14 4,680,164 -0.33(-1.28%)
Jun 08, 2012 24.93 25.47 24.71 25.47 3,932,971 +0.43(+1.74%)
Jun 07, 2012 24.86 25.32 24.76 25.04 6,976,894 +0.51(+2.09%)
Jun 06, 2012 24.31 24.56 24.10 24.52 6,279,354 +0.43(+1.77%)
Jun 05, 2012 23.82 24.16 23.76 24.10 7,082,448 +0.19(+0.81%)
Jun 04, 2012 23.80 24.10 23.65 23.90 6,168,778 +0.06(+0.26%)
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.