Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.69 26.83 26.45 26.83 6,815,693 +0.95(+3.66%)
Jun 28, 2012 25.76 26.07 25.40 25.88 4,728,992 -0.24(-0.92%)
Jun 27, 2012 26.17 26.30 25.94 26.12 4,894,130 +0.12(+0.48%)
Jun 26, 2012 25.98 26.17 25.94 26.00 8,070,515 -0.07(-0.27%)
Jun 25, 2012 25.73 26.19 25.73 26.07 5,991,487 -0.01(-0.03%)
Jun 22, 2012 26.29 26.60 25.76 26.07 19,376,114 +0.12(+0.48%)
Jun 21, 2012 26.69 26.80 25.92 25.95 9,838,933 -0.54(-2.02%)
Jun 20, 2012 26.17 26.62 25.84 26.48 10,820,924 +0.44(+1.70%)
Jun 19, 2012 25.21 26.34 24.93 26.04 12,905,556 +0.57(+2.25%)
Jun 18, 2012 25.47 25.69 25.35 25.47 7,904,606 -0.12(-0.48%)
Jun 15, 2012 25.43 25.66 25.08 25.59 7,597,797 +0.48(+1.92%)
Jun 14, 2012 25.09 25.27 24.83 25.11 8,628,391 +0.19(+0.78%)
Jun 13, 2012 25.49 25.61 24.80 24.92 7,867,217 -0.62(-2.43%)
Jun 12, 2012 25.22 25.58 25.07 25.54 4,667,546 +0.40(+1.60%)
Jun 11, 2012 25.76 25.91 25.11 25.13 4,681,856 -0.33(-1.28%)
Jun 08, 2012 24.92 25.46 24.70 25.46 3,934,393 +0.43(+1.74%)
Jun 07, 2012 24.86 25.31 24.75 25.03 6,979,416 +0.51(+2.09%)
Jun 06, 2012 24.30 24.55 24.10 24.51 6,281,624 +0.43(+1.77%)
Jun 05, 2012 23.81 24.15 23.75 24.09 7,085,009 +0.19(+0.81%)
Jun 04, 2012 23.79 24.09 23.64 23.89 6,171,008 +0.06(+0.26%)
Jun 01, 2012 25.00 25.18 23.81 23.83 12,116,606 -1.85(-7.22%)
May 31, 2012 25.75 25.92 25.28 25.69 5,947,851 -0.12(-0.48%)
May 30, 2012 25.71 25.98 25.28 25.81 9,516,743 -0.07(-0.27%)
May 29, 2012 25.57 25.98 25.38 25.88 5,709,815 +0.49(+1.92%)
May 25, 2012 25.29 25.60 25.25 25.39 3,138,985 +0.09(+0.34%)
May 24, 2012 25.27 25.43 24.96 25.31 4,645,676 +0.21(+0.83%)
May 23, 2012 24.82 25.15 24.68 25.10 6,296,907 +0.01(+0.03%)
May 22, 2012 25.44 25.72 24.97 25.09 7,031,699 -0.13(-0.52%)
May 21, 2012 24.45 25.27 24.32 25.22 5,682,991 +0.77(+3.14%)
May 18, 2012 24.59 24.76 24.33 24.45 6,827,743 +0.02(+0.09%)
May 17, 2012 25.63 25.74 24.42 24.43 11,665,479 -1.24(-4.84%)
May 16, 2012 26.05 26.22 25.67 25.67 5,260,359 -0.24(-0.93%)
May 15, 2012 26.03 26.28 25.83 25.91 4,318,377 -0.16(-0.60%)
May 14, 2012 26.10 26.38 26.04 26.07 5,688,959 -0.40(-1.52%)
May 11, 2012 25.79 26.51 25.57 26.47 5,462,093 +0.48(+1.85%)
May 10, 2012 26.06 26.20 25.88 25.99 3,459,533 +0.09(+0.36%)
May 09, 2012 25.58 26.24 25.38 25.90 6,832,713 +0.00(+0.00%)
May 08, 2012 25.82 26.02 25.55 25.90 5,996,712 -0.09(-0.36%)
May 07, 2012 25.79 26.20 25.73 25.99 4,259,718 -0.02(-0.06%)
May 04, 2012 26.00 26.13 25.83 26.00 4,308,551 -0.19(-0.71%)
May 03, 2012 26.70 26.79 26.14 26.19 5,948,178 -0.43(-1.63%)
May 02, 2012 26.55 26.81 26.48 26.62 5,321,276 -0.05(-0.20%)
May 01, 2012 26.37 26.96 26.26 26.68 5,367,631 +0.38(+1.45%)
Apr 30, 2012 26.41 26.50 26.21 26.30 4,117,539 -0.15(-0.56%)
Apr 27, 2012 26.37 26.57 26.30 26.45 3,996,485 +0.16(+0.62%)
Apr 26, 2012 25.99 26.33 25.86 26.28 3,722,310 +0.26(+1.01%)
Apr 25, 2012 25.71 26.07 25.61 26.02 4,127,323 +0.59(+2.32%)
Apr 24, 2012 25.45 25.71 25.21 25.43 5,083,623 +0.01(+0.03%)
Apr 23, 2012 25.14 25.47 24.87 25.42 5,833,001 -0.12(-0.49%)
Apr 20, 2012 25.47 25.79 25.41 25.55 4,746,052 +0.12(+0.49%)
Apr 19, 2012 25.59 25.64 25.22 25.42 5,631,954 +0.09(+0.37%)
Apr 18, 2012 25.37 25.50 25.17 25.33 4,702,893 -0.14(-0.55%)
Apr 17, 2012 25.42 25.59 25.24 25.47 5,139,199 +0.24(+0.95%)
Apr 16, 2012 25.49 25.69 25.11 25.23 6,374,848 -0.29(-1.12%)
Apr 13, 2012 25.70 25.84 25.41 25.51 6,539,094 -0.29(-1.14%)
Apr 12, 2012 25.39 25.86 25.22 25.81 5,640,278 +0.46(+1.81%)
Apr 11, 2012 25.23 25.42 25.14 25.35 5,440,748 +0.39(+1.55%)
Apr 10, 2012 25.31 25.57 24.96 24.96 6,835,989 -0.36(-1.44%)
Apr 09, 2012 25.23 25.47 25.01 25.33 5,347,089 -0.33(-1.30%)
Apr 05, 2012 25.44 25.74 25.43 25.66 4,870,592 +0.06(+0.24%)
Apr 04, 2012 25.64 25.82 25.41 25.60 6,398,107 -0.40(-1.52%)
Apr 03, 2012 26.09 26.14 25.76 26.00 8,520,068 -0.07(-0.27%)
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.