Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 31.79 32.34 31.63 32.33 4,877,293 +0.59(+1.86%)
Oct 26, 2012 31.42 31.74 31.74 31.74 5,182,031 +0.32(+1.00%)
Oct 25, 2012 31.68 31.79 31.30 31.42 3,479,508 +0.02(+0.05%)
Oct 24, 2012 31.31 31.77 31.31 31.41 4,429,963 +0.18(+0.58%)
Oct 23, 2012 31.00 31.41 30.90 31.22 4,109,743 -0.02(-0.05%)
Oct 19, 2012 31.74 31.90 31.04 31.24 5,916,441 -0.64(-2.00%)
Oct 18, 2012 32.07 32.19 31.54 31.88 4,290,833 -0.29(-0.91%)
Oct 17, 2012 31.81 32.22 31.80 32.17 5,668,418 +0.59(+1.87%)
Oct 16, 2012 31.22 31.68 31.22 31.58 4,936,215 +0.52(+1.68%)
Oct 15, 2012 30.75 31.24 30.55 31.06 4,193,782 +0.47(+1.55%)
Oct 12, 2012 31.18 31.24 30.48 30.59 4,301,363 -0.63(-2.02%)
Oct 11, 2012 31.39 31.59 31.22 31.22 3,290,569 +0.12(+0.38%)
Oct 10, 2012 31.54 31.60 30.81 31.10 5,213,610 -0.26(-0.83%)
Oct 09, 2012 31.67 31.93 31.29 31.36 4,693,411 -0.41(-1.29%)
Oct 08, 2012 31.67 31.89 31.54 31.77 4,204,656 -0.08(-0.25%)
Oct 05, 2012 32.10 32.18 31.71 31.85 3,677,786 -0.02(-0.05%)
Oct 04, 2012 31.52 32.01 31.47 31.86 4,285,290 +0.56(+1.79%)
Oct 03, 2012 30.96 31.30 30.90 31.30 4,766,892 +0.17(+0.53%)
Oct 02, 2012 31.54 31.54 30.95 31.14 4,966,875 -0.26(-0.83%)
Oct 01, 2012 31.50 31.64 31.03 31.40 6,223,606 +0.15(+0.48%)
Sep 28, 2012 31.17 31.68 30.72 31.25 8,900,065 +0.02(+0.05%)
Sep 27, 2012 30.08 31.37 29.54 31.23 11,210,299 +2.12(+7.27%)
Sep 26, 2012 29.57 29.72 29.10 29.12 6,876,362 -0.49(-1.65%)
Sep 25, 2012 30.38 30.64 29.46 29.60 7,389,835 -0.78(-2.56%)
Sep 24, 2012 30.31 30.57 30.08 30.38 5,076,595 +0.01(+0.03%)
Sep 21, 2012 30.13 30.66 30.12 30.38 6,594,193 +0.36(+1.21%)
Sep 20, 2012 30.19 30.37 29.92 30.01 5,056,458 -0.28(-0.91%)
Sep 19, 2012 30.49 30.63 30.17 30.29 5,061,362 +0.00(+0.00%)
Sep 18, 2012 30.46 30.62 30.16 30.29 4,735,430 -0.17(-0.57%)
Sep 17, 2012 30.50 30.84 30.34 30.46 5,290,991 -0.46(-1.48%)
Sep 14, 2012 30.86 31.18 30.73 30.92 6,552,890 +0.04(+0.13%)
Sep 13, 2012 30.11 30.96 29.92 30.88 5,380,107 +0.79(+2.61%)
Sep 12, 2012 30.27 30.39 30.00 30.09 4,545,842 -0.06(-0.21%)
Sep 11, 2012 30.16 30.28 29.92 30.16 3,292,200 +0.09(+0.31%)
Sep 10, 2012 30.27 30.34 30.05 30.06 2,926,675 -0.20(-0.65%)
Sep 07, 2012 30.18 30.43 29.91 30.26 3,691,797 +0.19(+0.63%)
Sep 06, 2012 30.00 30.18 29.76 30.07 5,991,295 +0.25(+0.84%)
Sep 05, 2012 30.71 30.71 29.65 29.82 6,863,180 -0.66(-2.17%)
Sep 04, 2012 30.38 30.73 30.38 30.48 4,630,693 +0.02(+0.05%)
Aug 31, 2012 30.37 30.56 30.16 30.46 2,765,405 +0.28(+0.94%)
Aug 30, 2012 30.16 30.34 29.98 30.18 3,073,621 -0.10(-0.34%)
Aug 29, 2012 30.35 30.46 30.08 30.28 2,886,328 -0.33(-1.08%)
Aug 27, 2012 30.38 30.86 30.23 30.61 5,890,665 +0.25(+0.83%)
Aug 24, 2012 29.83 30.53 29.82 30.36 3,956,537 +0.39(+1.31%)
Aug 23, 2012 30.11 30.44 29.96 29.97 4,709,613 -0.26(-0.86%)
Aug 22, 2012 29.42 30.78 29.42 30.23 10,524,732 +1.12(+3.86%)
Aug 21, 2012 29.38 29.51 29.00 29.10 3,031,589 -0.13(-0.46%)
Aug 20, 2012 29.69 29.69 29.12 29.23 3,297,018 -0.47(-1.59%)
Aug 17, 2012 29.93 29.93 29.46 29.71 3,939,332 -0.03(-0.11%)
Aug 16, 2012 28.98 29.90 28.92 29.74 5,808,196 +0.76(+2.61%)
Aug 15, 2012 28.87 29.03 28.76 28.98 3,451,577 +0.11(+0.38%)
Aug 14, 2012 29.05 29.18 28.78 28.87 3,015,704 -0.06(-0.22%)
Aug 13, 2012 28.91 29.01 28.55 28.94 3,415,663 -0.04(-0.14%)
Aug 10, 2012 28.61 29.03 28.57 28.98 3,685,089 +0.24(+0.85%)
Aug 09, 2012 28.98 29.18 28.71 28.73 4,465,024 -0.43(-1.48%)
Aug 08, 2012 28.83 29.23 28.68 29.16 4,767,142 +0.16(+0.54%)
Aug 07, 2012 28.83 29.27 28.83 29.01 4,568,610 +0.21(+0.74%)
Aug 06, 2012 28.77 28.95 28.70 28.79 4,492,402 +0.09(+0.33%)
Aug 03, 2012 28.22 28.73 28.02 28.70 4,772,828 +0.96(+3.46%)
Aug 02, 2012 27.54 28.06 27.34 27.74 4,563,695 -0.34(-1.20%)
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.