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 (%)
Mar 30, 2012 25.69 25.87 25.26 25.80 11,107,200 +0.30(+1.18%)
Mar 29, 2012 25.53 25.88 25.40 25.49 7,885,934 -0.16(-0.63%)
Mar 28, 2012 26.05 26.08 25.47 25.66 9,361,841 -0.50(-1.92%)
Mar 27, 2012 26.21 26.31 26.00 26.16 9,404,148 -0.02(-0.06%)
Mar 26, 2012 26.38 26.38 25.77 26.18 11,713,993 +0.00(+0.00%)
Mar 23, 2012 25.37 26.64 24.98 26.18 17,308,534 +1.04(+4.12%)
Mar 22, 2012 24.28 25.62 24.06 25.14 16,638,829 +0.66(+2.69%)
Mar 21, 2012 24.76 24.98 24.46 24.48 9,693,430 -0.17(-0.69%)
Mar 20, 2012 24.65 25.13 24.49 24.65 13,177,170 -0.48(-1.91%)
Mar 19, 2012 24.75 25.69 24.72 25.13 9,696,009 +0.33(+1.34%)
Mar 16, 2012 24.98 25.15 24.74 24.80 9,377,071 +0.02(+0.09%)
Mar 15, 2012 24.99 24.99 24.43 24.78 9,680,878 -0.02(-0.06%)
Mar 14, 2012 25.13 25.29 24.60 24.79 7,698,749 +0.02(+0.06%)
Mar 13, 2012 23.95 24.84 23.91 24.78 7,101,702 +0.96(+4.03%)
Mar 12, 2012 23.69 23.84 23.37 23.82 5,274,760 +0.13(+0.56%)
Mar 09, 2012 23.59 24.02 23.52 23.68 4,508,252 +0.18(+0.76%)
Mar 08, 2012 23.66 23.68 23.34 23.51 4,001,763 -0.01(-0.03%)
Mar 07, 2012 23.27 23.68 23.26 23.51 4,000,657 +0.36(+1.54%)
Mar 06, 2012 23.30 23.54 22.92 23.16 6,089,435 -0.43(-1.84%)
Mar 05, 2012 23.62 23.68 23.39 23.59 4,376,851 -0.03(-0.13%)
Mar 02, 2012 23.74 23.83 23.51 23.62 3,395,301 -0.11(-0.46%)
Mar 01, 2012 23.28 23.87 23.22 23.73 4,901,736 +0.51(+2.20%)
Feb 29, 2012 23.61 23.75 23.19 23.22 5,384,242 -0.28(-1.19%)
Feb 28, 2012 23.31 23.51 23.11 23.50 6,063,534 +0.41(+1.78%)
Feb 27, 2012 23.13 23.30 23.00 23.09 5,639,361 -0.27(-1.16%)
Feb 24, 2012 23.27 23.42 23.13 23.36 4,835,645 +0.12(+0.50%)
Feb 23, 2012 23.00 23.26 22.91 23.24 5,088,351 +0.25(+1.08%)
Feb 22, 2012 23.07 23.21 22.97 23.00 4,962,258 +0.02(+0.10%)
Feb 21, 2012 23.11 23.16 22.80 22.97 6,190,180 +0.12(+0.51%)
Feb 17, 2012 23.22 23.22 22.82 22.86 4,184,843 -0.03(-0.14%)
Feb 16, 2012 22.46 22.91 22.40 22.89 5,707,050 +0.44(+1.96%)
Feb 15, 2012 22.18 22.71 22.17 22.45 7,927,005 +0.41(+1.86%)
Feb 14, 2012 22.13 22.18 21.87 22.04 5,869,107 -0.15(-0.70%)
Feb 13, 2012 21.96 22.20 21.91 22.19 6,186,720 +0.39(+1.77%)
Feb 10, 2012 22.07 22.14 21.73 21.80 5,253,012 -0.55(-2.46%)
Feb 09, 2012 22.28 22.42 22.04 22.35 5,428,374 +0.09(+0.38%)
Feb 08, 2012 22.40 22.43 21.98 22.27 6,109,776 -0.12(-0.55%)
Feb 07, 2012 21.82 22.46 21.81 22.39 7,291,181 +0.51(+2.33%)
Feb 06, 2012 21.74 21.97 21.64 21.88 4,268,782 +0.05(+0.21%)
Feb 03, 2012 21.73 21.91 21.64 21.84 6,769,553 +0.36(+1.69%)
Feb 02, 2012 21.53 21.63 21.36 21.47 3,489,601 +0.02(+0.11%)
Feb 01, 2012 21.38 21.68 21.21 21.45 7,162,394 +0.42(+1.99%)
Jan 31, 2012 21.24 21.41 20.84 21.03 7,503,977 -0.09(-0.40%)
Jan 30, 2012 20.98 21.17 20.55 21.12 7,342,586 +0.12(+0.55%)
Jan 27, 2012 21.15 21.39 20.79 21.00 11,456,425 -0.63(-2.93%)
Jan 26, 2012 21.32 21.73 21.22 21.63 9,967,935 +0.39(+1.86%)
Jan 25, 2012 21.45 21.54 21.22 21.24 9,573,155 -0.29(-1.37%)
Jan 24, 2012 21.32 21.55 21.21 21.53 7,730,791 +0.07(+0.32%)
Jan 23, 2012 21.22 21.52 21.01 21.46 7,488,130 +0.27(+1.28%)
Jan 20, 2012 20.88 21.25 20.70 21.19 8,915,403 +0.20(+0.96%)
Jan 19, 2012 20.84 21.08 20.78 20.99 7,934,480 +0.16(+0.78%)
Jan 18, 2012 20.81 21.06 20.64 20.83 7,195,195 -0.06(-0.30%)
Jan 17, 2012 20.83 20.96 20.68 20.89 8,802,275 +0.38(+1.85%)
Jan 13, 2012 20.09 20.71 20.04 20.51 9,253,721 +0.14(+0.68%)
Jan 12, 2012 20.03 20.42 20.02 20.37 7,420,312 +0.36(+1.82%)
Jan 11, 2012 19.78 20.06 19.52 20.01 8,316,262 +0.16(+0.82%)
Jan 10, 2012 19.15 19.89 19.08 19.85 12,186,019 +0.97(+5.12%)
Jan 09, 2012 18.94 19.07 18.76 18.88 4,249,990 +0.08(+0.41%)
Jan 06, 2012 19.07 19.12 18.69 18.80 4,438,284 -0.17(-0.90%)
Jan 05, 2012 18.58 19.09 18.38 18.97 5,908,501 +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.