Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 25.97 26.15 25.54 26.08 10,987,114 +0.30(+1.18%)
Mar 29, 2012 25.80 26.16 25.68 25.77 7,800,675 -0.16(-0.63%)
Mar 28, 2012 26.34 26.37 25.75 25.94 9,260,625 -0.51(-1.92%)
Mar 27, 2012 26.50 26.59 26.29 26.45 9,302,475 -0.02(-0.06%)
Mar 26, 2012 26.67 26.67 26.06 26.46 11,587,347 +0.00(+0.00%)
Mar 23, 2012 25.65 26.93 25.26 26.46 17,121,404 +1.05(+4.12%)
Mar 22, 2012 24.55 25.90 24.33 25.41 16,458,938 +0.66(+2.69%)
Mar 21, 2012 25.03 25.25 24.73 24.75 9,588,630 -0.17(-0.69%)
Mar 20, 2012 24.92 25.41 24.76 24.92 13,034,705 -0.48(-1.91%)
Mar 19, 2012 25.02 25.97 24.99 25.41 9,591,180 +0.34(+1.34%)
Mar 16, 2012 25.26 25.42 25.01 25.07 9,275,690 +0.02(+0.09%)
Mar 15, 2012 25.27 25.27 24.70 25.05 9,576,213 -0.02(-0.06%)
Mar 14, 2012 25.41 25.56 24.87 25.06 7,615,514 +0.02(+0.06%)
Mar 13, 2012 24.21 25.11 24.17 25.05 7,024,922 +0.97(+4.03%)
Mar 12, 2012 23.95 24.10 23.63 24.08 5,217,731 +0.13(+0.56%)
Mar 09, 2012 23.85 24.29 23.78 23.94 4,459,511 +0.18(+0.76%)
Mar 08, 2012 23.92 23.94 23.59 23.76 3,958,498 -0.01(-0.03%)
Mar 07, 2012 23.53 23.94 23.51 23.77 3,957,403 +0.36(+1.54%)
Mar 06, 2012 23.55 23.79 23.17 23.41 6,023,598 -0.44(-1.84%)
Mar 05, 2012 23.88 23.94 23.65 23.85 4,329,531 -0.03(-0.13%)
Mar 02, 2012 24.00 24.09 23.76 23.88 3,358,592 -0.11(-0.46%)
Mar 01, 2012 23.54 24.13 23.47 23.99 4,848,741 +0.52(+2.20%)
Feb 29, 2012 23.87 24.01 23.44 23.47 5,326,030 -0.28(-1.19%)
Feb 28, 2012 23.57 23.77 23.36 23.76 5,997,978 +0.41(+1.78%)
Feb 27, 2012 23.39 23.55 23.25 23.34 5,578,391 -0.27(-1.16%)
Feb 24, 2012 23.52 23.68 23.39 23.61 4,783,364 +0.12(+0.50%)
Feb 23, 2012 23.25 23.51 23.16 23.50 5,033,339 +0.25(+1.08%)
Feb 22, 2012 23.32 23.47 23.22 23.25 4,908,608 +0.02(+0.10%)
Feb 21, 2012 23.36 23.41 23.05 23.22 6,123,255 +0.12(+0.51%)
Feb 17, 2012 23.47 23.47 23.07 23.11 4,139,599 -0.03(-0.14%)
Feb 16, 2012 22.71 23.16 22.64 23.14 5,645,349 +0.45(+1.97%)
Feb 15, 2012 22.42 22.96 22.41 22.69 7,841,302 +0.41(+1.86%)
Feb 14, 2012 22.37 22.42 22.11 22.28 5,805,653 -0.16(-0.70%)
Feb 13, 2012 22.20 22.44 22.15 22.43 6,119,832 +0.39(+1.77%)
Feb 10, 2012 22.32 22.38 21.96 22.04 5,196,219 -0.56(-2.46%)
Feb 09, 2012 22.53 22.67 22.28 22.60 5,369,685 +0.09(+0.38%)
Feb 08, 2012 22.64 22.68 22.22 22.51 6,043,720 -0.13(-0.55%)
Feb 07, 2012 22.06 22.71 22.05 22.64 7,212,352 +0.52(+2.33%)
Feb 06, 2012 21.98 22.21 21.88 22.12 4,222,630 +0.05(+0.21%)
Feb 03, 2012 21.96 22.15 21.88 22.07 6,696,364 +0.37(+1.69%)
Feb 02, 2012 21.77 21.86 21.60 21.71 3,451,873 +0.02(+0.11%)
Feb 01, 2012 21.61 21.92 21.44 21.68 7,084,958 +0.42(+1.99%)
Jan 31, 2012 21.47 21.65 21.07 21.26 7,422,847 -0.09(-0.40%)
Jan 30, 2012 21.21 21.40 20.78 21.35 7,263,201 +0.12(+0.55%)
Jan 27, 2012 21.39 21.62 21.02 21.23 11,332,564 -0.64(-2.93%)
Jan 26, 2012 21.55 21.97 21.45 21.87 9,860,166 +0.40(+1.86%)
Jan 25, 2012 21.68 21.78 21.45 21.47 9,469,655 -0.30(-1.37%)
Jan 24, 2012 21.55 21.78 21.44 21.77 7,647,209 +0.07(+0.32%)
Jan 23, 2012 21.45 21.75 21.24 21.70 7,407,172 +0.27(+1.28%)
Jan 20, 2012 21.10 21.48 20.92 21.42 8,819,014 +0.20(+0.96%)
Jan 19, 2012 21.07 21.31 21.01 21.22 7,848,696 +0.16(+0.78%)
Jan 18, 2012 21.04 21.29 20.87 21.06 7,117,404 -0.06(-0.30%)
Jan 17, 2012 21.06 21.19 20.91 21.12 8,707,109 +0.38(+1.85%)
Jan 13, 2012 20.31 20.93 20.26 20.74 9,153,674 +0.14(+0.68%)
Jan 12, 2012 20.25 20.64 20.24 20.60 7,340,087 +0.37(+1.82%)
Jan 11, 2012 19.99 20.27 19.73 20.23 8,226,351 +0.16(+0.82%)
Jan 10, 2012 19.36 20.11 19.29 20.06 12,054,270 +0.98(+5.12%)
Jan 09, 2012 19.15 19.28 18.97 19.09 4,204,041 +0.08(+0.41%)
Jan 06, 2012 19.27 19.33 18.90 19.01 4,390,299 -0.17(-0.90%)
Jan 05, 2012 18.78 19.30 18.58 19.18 5,844,621 +0.16(+0.86%)
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.