Discover Financial Services (NY: DFS )

103.77 +0.83 (+0.81%)
Streaming Delayed Price Updated: 2:04 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.94 27.12 26.45 26.87 5,684,660 -0.13(-0.48%)
May 30, 2012 26.90 27.18 26.45 27.00 9,095,629 -0.07(-0.27%)
May 29, 2012 26.75 27.18 26.56 27.08 5,457,157 +0.51(+1.92%)
May 25, 2012 26.46 26.79 26.42 26.57 3,000,085 +0.09(+0.34%)
May 24, 2012 26.44 26.61 26.11 26.48 4,440,106 +0.22(+0.83%)
May 23, 2012 25.97 26.31 25.83 26.26 6,018,270 +0.01(+0.03%)
May 22, 2012 26.62 26.92 26.13 26.25 6,720,548 -0.14(-0.52%)
May 21, 2012 25.58 26.44 25.45 26.39 5,431,520 +0.80(+3.14%)
May 18, 2012 25.73 25.91 25.45 25.58 6,525,617 +0.02(+0.10%)
May 17, 2012 26.82 26.93 25.55 25.56 11,149,284 -1.30(-4.84%)
May 16, 2012 27.26 27.43 26.86 26.86 5,027,590 -0.25(-0.93%)
May 15, 2012 27.24 27.49 27.03 27.11 4,127,290 -0.16(-0.60%)
May 14, 2012 27.31 27.61 27.25 27.27 5,437,224 -0.42(-1.52%)
May 11, 2012 26.99 27.74 26.75 27.69 5,220,397 +0.50(+1.85%)
May 10, 2012 27.26 27.41 27.07 27.19 3,306,449 +0.10(+0.36%)
May 09, 2012 26.77 27.45 26.55 27.09 6,530,367 +0.00(+0.00%)
May 08, 2012 27.01 27.22 26.74 27.09 5,731,359 -0.10(-0.36%)
May 07, 2012 26.98 27.41 26.92 27.19 4,071,226 -0.02(-0.06%)
May 04, 2012 27.20 27.34 27.02 27.21 4,117,898 -0.19(-0.71%)
May 03, 2012 27.94 28.03 27.35 27.40 5,684,973 -0.45(-1.63%)
May 02, 2012 27.78 28.05 27.70 27.86 5,085,811 -0.06(-0.20%)
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.