Skip to main content

Discover Financial Services (NY: DFS )

129.66 +1.66 (+1.29%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 29.70 30.54 29.66 30.52 5,382,640 +0.55(+1.85%)
Dec 28, 2012 30.06 30.24 29.85 29.97 5,330,345 +0.02(+0.08%)
Dec 27, 2012 30.23 30.28 29.47 29.94 5,877,665 -0.30(-0.99%)
Dec 26, 2012 30.43 30.71 30.08 30.24 5,751,240 -0.13(-0.44%)
Dec 24, 2012 30.41 30.75 30.34 30.38 2,767,235 +0.01(+0.03%)
Dec 21, 2012 30.06 31.10 29.83 30.37 13,085,461 +0.07(+0.23%)
Dec 20, 2012 30.41 30.75 29.63 30.30 21,333,768 -1.07(-3.42%)
Dec 19, 2012 32.10 32.10 31.28 31.37 8,723,708 -0.60(-1.88%)
Dec 18, 2012 32.18 32.25 31.24 31.97 11,375,425 +0.28(+0.87%)
Dec 17, 2012 31.28 32.15 31.28 31.69 8,422,182 +0.50(+1.62%)
Dec 14, 2012 31.77 31.85 31.08 31.19 6,454,224 -0.66(-2.08%)
Dec 13, 2012 32.34 32.34 31.62 31.85 4,110,898 -0.49(-1.51%)
Dec 12, 2012 32.04 32.51 31.84 32.34 5,023,446 +0.50(+1.56%)
Dec 11, 2012 32.32 32.32 31.68 31.84 6,245,582 -0.32(-1.01%)
Dec 10, 2012 32.27 32.43 31.93 32.17 3,778,365 -0.29(-0.90%)
Dec 07, 2012 32.23 32.58 32.20 32.46 4,274,138 +0.47(+1.45%)
Dec 06, 2012 32.24 32.27 31.64 31.99 5,438,947 -0.24(-0.76%)
Dec 05, 2012 32.46 32.55 31.98 32.24 4,144,983 -0.10(-0.32%)
Dec 04, 2012 32.51 32.61 32.26 32.34 4,475,397 -0.48(-1.47%)
Nov 30, 2012 32.76 32.96 32.65 32.82 6,491,498 +0.06(+0.17%)
Nov 29, 2012 32.65 33.03 32.49 32.77 3,586,632 +0.23(+0.70%)
Nov 28, 2012 31.79 32.56 31.79 32.54 2,863,570 +0.52(+1.63%)
Nov 27, 2012 32.53 32.65 31.98 32.02 4,786,235 -0.59(-1.81%)
Nov 26, 2012 32.58 32.67 32.34 32.61 3,339,618 -0.09(-0.29%)
Nov 23, 2012 32.64 32.73 32.50 32.70 1,729,854 +0.26(+0.80%)
Nov 21, 2012 32.71 32.73 32.04 32.44 3,966,234 -0.13(-0.39%)
Nov 20, 2012 32.19 32.74 32.02 32.57 5,601,031 +0.38(+1.18%)
Nov 19, 2012 31.50 32.21 31.50 32.19 5,232,857 +1.06(+3.42%)
Nov 16, 2012 30.27 31.24 30.27 31.13 7,854,497 +0.88(+2.92%)
Nov 15, 2012 31.51 31.61 29.89 30.24 16,466,980 -1.29(-4.10%)
Nov 14, 2012 32.56 32.76 31.45 31.54 7,985,119 -0.95(-2.91%)
Nov 13, 2012 32.17 32.89 32.09 32.48 4,571,261 +0.02(+0.05%)
Nov 12, 2012 32.50 32.68 32.33 32.47 3,470,609 +0.06(+0.19%)
Nov 09, 2012 31.99 32.66 31.95 32.40 5,617,386 +0.25(+0.79%)
Nov 08, 2012 32.11 32.52 31.99 32.15 6,344,508 +0.13(+0.39%)
Nov 07, 2012 32.36 32.66 32.01 32.02 7,302,469 -0.65(-1.98%)
Nov 06, 2012 31.91 32.98 31.76 32.67 5,451,898 +0.91(+2.88%)
Nov 05, 2012 32.13 32.27 31.52 31.76 6,451,519 -0.57(-1.76%)
Nov 02, 2012 32.84 32.95 32.30 32.32 4,983,706 -0.27(-0.82%)
Nov 01, 2012 32.40 32.65 32.20 32.59 5,459,880 +0.25(+0.78%)
Oct 31, 2012 31.80 32.36 31.65 32.34 4,875,530 +0.59(+1.86%)
Oct 26, 2012 31.43 31.75 31.75 31.75 5,180,158 +0.32(+1.00%)
Oct 25, 2012 31.69 31.80 31.31 31.43 3,478,250 +0.02(+0.05%)
Oct 24, 2012 31.32 31.78 31.32 31.42 4,428,362 +0.18(+0.58%)
Oct 23, 2012 31.01 31.42 30.91 31.24 4,108,258 -0.02(-0.05%)
Oct 19, 2012 31.76 31.91 31.05 31.25 5,914,303 -0.64(-2.00%)
Oct 18, 2012 32.08 32.21 31.55 31.89 4,289,283 -0.29(-0.91%)
Oct 17, 2012 31.82 32.23 31.81 32.18 5,666,369 +0.59(+1.87%)
Oct 16, 2012 31.23 31.69 31.23 31.59 4,934,432 +0.52(+1.68%)
Oct 15, 2012 30.76 31.25 30.57 31.07 4,192,267 +0.47(+1.55%)
Oct 12, 2012 31.20 31.25 30.49 30.60 4,299,809 -0.63(-2.02%)
Oct 11, 2012 31.40 31.61 31.23 31.23 3,289,380 +0.12(+0.38%)
Oct 10, 2012 31.55 31.61 30.82 31.11 5,211,726 -0.26(-0.83%)
Oct 09, 2012 31.69 31.95 31.30 31.37 4,691,715 -0.41(-1.29%)
Oct 08, 2012 31.69 31.91 31.55 31.78 4,203,137 -0.08(-0.25%)
Oct 05, 2012 32.11 32.19 31.72 31.86 3,676,457 -0.02(-0.05%)
Oct 04, 2012 31.53 32.02 31.48 31.87 4,283,741 +0.56(+1.79%)
Oct 03, 2012 30.98 31.31 30.91 31.31 4,765,170 +0.17(+0.53%)
Oct 02, 2012 31.55 31.55 30.96 31.15 4,965,080 -0.26(-0.83%)
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.