Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.03 26.20 25.56 25.97 5,883,545 -0.13(-0.48%)
May 30, 2012 25.99 26.26 25.56 26.09 9,413,852 -0.07(-0.27%)
May 29, 2012 25.85 26.26 25.66 26.16 5,648,082 +0.49(+1.92%)
May 25, 2012 25.57 25.88 25.53 25.67 3,105,047 +0.09(+0.34%)
May 24, 2012 25.54 25.71 25.23 25.58 4,595,449 +0.21(+0.83%)
May 23, 2012 25.09 25.43 24.95 25.37 6,228,827 +0.01(+0.03%)
May 22, 2012 25.72 26.01 25.24 25.36 6,955,675 -0.13(-0.52%)
May 21, 2012 24.72 25.55 24.59 25.50 5,621,549 +0.78(+3.14%)
May 18, 2012 24.86 25.03 24.59 24.72 6,753,924 +0.02(+0.10%)
May 17, 2012 25.91 26.02 24.69 24.70 11,539,356 -1.25(-4.83%)
May 16, 2012 26.33 26.51 25.95 25.95 5,203,486 -0.24(-0.93%)
May 15, 2012 26.32 26.56 26.12 26.19 4,271,689 -0.16(-0.60%)
May 14, 2012 26.39 26.67 26.33 26.35 5,627,452 -0.41(-1.52%)
May 11, 2012 26.08 26.80 25.85 26.76 5,403,039 +0.49(+1.85%)
May 10, 2012 26.34 26.48 26.16 26.27 3,422,129 +0.09(+0.36%)
May 09, 2012 25.86 26.52 25.66 26.18 6,758,841 +0.00(+0.00%)
May 08, 2012 26.10 26.30 25.83 26.18 5,931,878 -0.09(-0.36%)
May 07, 2012 26.07 26.48 26.01 26.27 4,213,663 -0.02(-0.06%)
May 04, 2012 26.28 26.41 26.11 26.29 4,261,969 -0.19(-0.71%)
May 03, 2012 26.99 27.08 26.43 26.48 5,883,869 -0.44(-1.63%)
May 02, 2012 26.84 27.10 26.77 26.92 5,263,744 -0.05(-0.20%)
May 01, 2012 26.66 27.25 26.55 26.97 5,309,599 +0.38(+1.45%)
Apr 30, 2012 26.70 26.79 26.49 26.59 4,073,022 -0.15(-0.56%)
Apr 27, 2012 26.66 26.86 26.59 26.73 3,953,276 +0.16(+0.62%)
Apr 26, 2012 26.27 26.62 26.15 26.57 3,682,066 +0.27(+1.01%)
Apr 25, 2012 25.99 26.35 25.89 26.30 4,082,700 +0.60(+2.32%)
Apr 24, 2012 25.72 25.99 25.49 25.71 5,028,661 +0.01(+0.03%)
Apr 23, 2012 25.42 25.75 25.14 25.70 5,769,937 -0.13(-0.49%)
Apr 20, 2012 25.75 26.08 25.68 25.83 4,694,739 +0.13(+0.49%)
Apr 19, 2012 25.87 25.92 25.49 25.70 5,571,063 +0.09(+0.37%)
Apr 18, 2012 25.64 25.78 25.45 25.61 4,652,047 -0.14(-0.55%)
Apr 17, 2012 25.70 25.87 25.52 25.75 5,083,636 +0.24(+0.95%)
Apr 16, 2012 25.77 25.97 25.39 25.50 6,305,926 -0.29(-1.13%)
Apr 13, 2012 25.98 26.12 25.68 25.79 6,468,396 -0.30(-1.14%)
Apr 12, 2012 25.67 26.15 25.50 26.09 5,579,298 +0.46(+1.81%)
Apr 11, 2012 25.50 25.70 25.42 25.63 5,381,924 +0.39(+1.55%)
Apr 10, 2012 25.59 25.85 25.23 25.24 6,762,081 -0.37(-1.44%)
Apr 09, 2012 25.50 25.75 25.28 25.61 5,289,278 -0.34(-1.30%)
Apr 05, 2012 25.72 26.02 25.71 25.94 4,817,933 +0.06(+0.24%)
Apr 04, 2012 25.92 26.10 25.69 25.88 6,328,933 -0.40(-1.52%)
Apr 03, 2012 26.37 26.42 26.04 26.28 8,427,952 -0.07(-0.27%)
Apr 02, 2012 26.38 26.56 26.12 26.35 7,635,635 +0.28(+1.08%)
Mar 30, 2012 25.96 26.14 25.53 26.07 10,991,086 +0.30(+1.18%)
Mar 29, 2012 25.80 26.15 25.67 25.76 7,803,495 -0.16(-0.63%)
Mar 28, 2012 26.33 26.36 25.74 25.93 9,263,973 -0.51(-1.92%)
Mar 27, 2012 26.49 26.59 26.28 26.44 9,305,838 -0.02(-0.06%)
Mar 26, 2012 26.66 26.66 26.05 26.45 11,591,535 +0.00(+0.00%)
Mar 23, 2012 25.64 26.92 25.25 26.45 17,127,592 +1.05(+4.12%)
Mar 22, 2012 24.54 25.89 24.32 25.40 16,464,887 +0.66(+2.69%)
Mar 21, 2012 25.02 25.24 24.72 24.74 9,592,096 -0.17(-0.69%)
Mar 20, 2012 24.91 25.40 24.75 24.91 13,039,417 -0.48(-1.91%)
Mar 19, 2012 25.01 25.96 24.98 25.40 9,594,647 +0.34(+1.34%)
Mar 16, 2012 25.25 25.41 25.01 25.06 9,279,043 +0.02(+0.09%)
Mar 15, 2012 25.26 25.26 24.69 25.04 9,579,675 -0.02(-0.06%)
Mar 14, 2012 25.40 25.55 24.86 25.05 7,618,267 +0.02(+0.06%)
Mar 13, 2012 24.20 25.10 24.16 25.04 7,027,461 +0.97(+4.03%)
Mar 12, 2012 23.94 24.09 23.62 24.07 5,219,617 +0.13(+0.56%)
Mar 09, 2012 23.84 24.28 23.77 23.93 4,461,123 +0.18(+0.76%)
Mar 08, 2012 23.91 23.93 23.58 23.75 3,959,929 -0.01(-0.03%)
Mar 07, 2012 23.52 23.93 23.50 23.76 3,958,834 +0.36(+1.54%)
Mar 06, 2012 23.54 23.79 23.16 23.40 6,025,776 -0.44(-1.84%)
Mar 05, 2012 23.87 23.93 23.64 23.84 4,331,096 -0.03(-0.13%)
Mar 02, 2012 23.99 24.08 23.75 23.87 3,359,806 -0.11(-0.46%)
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.