Discover Financial Services (NY: DFS )

108.36 -0.19 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 27.93 28.07 27.67 28.07 6,514,100 +0.99(+3.66%)
Jun 28, 2012 26.95 27.28 26.57 27.08 4,519,736 -0.25(-0.92%)
Jun 27, 2012 27.39 27.52 27.14 27.33 4,677,566 +0.13(+0.48%)
Jun 26, 2012 27.18 27.39 27.14 27.20 7,713,397 -0.07(-0.27%)
Jun 25, 2012 26.92 27.40 26.92 27.27 5,726,366 -0.01(-0.03%)
Jun 22, 2012 27.51 27.83 26.96 27.28 18,518,726 +0.13(+0.48%)
Jun 21, 2012 27.93 28.04 27.12 27.15 9,403,563 -0.56(-2.02%)
Jun 20, 2012 27.38 27.85 27.04 27.71 10,342,101 +0.46(+1.70%)
Jun 19, 2012 26.38 27.56 26.08 27.25 12,334,488 +0.60(+2.25%)
Jun 18, 2012 26.65 26.87 26.53 26.65 7,554,829 -0.13(-0.49%)
Jun 15, 2012 26.61 26.85 26.24 26.78 7,261,596 +0.50(+1.92%)
Jun 14, 2012 26.25 26.44 25.98 26.27 8,246,586 +0.20(+0.78%)
Jun 13, 2012 26.67 26.79 25.95 26.07 7,519,094 -0.65(-2.43%)
Jun 12, 2012 26.39 26.77 26.23 26.72 4,461,008 +0.42(+1.61%)
Jun 11, 2012 26.96 27.11 26.27 26.30 4,474,685 -0.34(-1.28%)
Jun 08, 2012 26.07 26.64 25.84 26.64 3,760,297 +0.45(+1.74%)
Jun 07, 2012 26.01 26.49 25.89 26.18 6,670,579 +0.54(+2.09%)
Jun 06, 2012 25.43 25.69 25.21 25.65 6,003,664 +0.45(+1.77%)
Jun 05, 2012 24.91 25.27 24.85 25.20 6,771,499 +0.20(+0.81%)
Jun 04, 2012 24.89 25.20 24.74 25.00 5,897,943 +0.06(+0.26%)
Jun 01, 2012 26.15 26.35 24.91 24.93 11,580,449 -1.94(-7.22%)
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%)
May 01, 2012 27.59 28.21 27.48 27.91 5,130,115 +0.40(+1.45%)
Apr 30, 2012 27.63 27.72 27.42 27.52 3,935,339 -0.15(-0.56%)
Apr 27, 2012 27.59 27.80 27.52 27.67 3,819,641 +0.17(+0.62%)
Apr 26, 2012 27.19 27.55 27.06 27.50 3,557,599 +0.28(+1.01%)
Apr 25, 2012 26.90 27.27 26.79 27.22 3,944,690 +0.62(+2.32%)
Apr 24, 2012 26.62 26.90 26.38 26.61 4,858,674 +0.01(+0.03%)
Apr 23, 2012 26.31 26.65 26.02 26.60 5,574,892 -0.13(-0.49%)
Apr 20, 2012 26.65 26.99 26.58 26.73 4,536,040 +0.13(+0.49%)
Apr 19, 2012 26.78 26.83 26.38 26.60 5,382,741 +0.10(+0.37%)
Apr 18, 2012 26.54 26.68 26.34 26.50 4,494,791 -0.15(-0.55%)
Apr 17, 2012 26.60 26.78 26.41 26.65 4,911,791 +0.25(+0.95%)
Apr 16, 2012 26.67 26.87 26.27 26.40 6,092,763 -0.30(-1.12%)
Apr 13, 2012 26.89 27.04 26.58 26.70 6,249,740 -0.31(-1.14%)
Apr 12, 2012 26.57 27.06 26.39 27.00 5,390,697 +0.48(+1.81%)
Apr 11, 2012 26.40 26.60 26.31 26.53 5,199,996 +0.41(+1.55%)
Apr 10, 2012 26.49 26.75 26.11 26.12 6,533,498 -0.38(-1.44%)
Apr 09, 2012 26.40 26.65 26.17 26.50 5,110,482 -0.35(-1.30%)
Apr 05, 2012 26.62 26.93 26.61 26.85 4,655,069 +0.06(+0.24%)
Apr 04, 2012 26.83 27.01 26.59 26.79 6,114,992 -0.41(-1.52%)
Apr 03, 2012 27.30 27.35 26.95 27.20 8,143,057 -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.