Skip to main content

Discover Financial Services (NY: DFS )

130.63 +2.63 (+2.05%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 32.75 32.95 32.64 32.81 6,493,844 +0.06(+0.17%)
Nov 29, 2012 32.64 33.01 32.48 32.75 3,587,928 +0.23(+0.70%)
Nov 28, 2012 31.78 32.55 31.78 32.53 2,864,605 +0.52(+1.63%)
Nov 27, 2012 32.52 32.64 31.97 32.01 4,787,966 -0.59(-1.81%)
Nov 26, 2012 32.56 32.66 32.33 32.60 3,340,826 -0.09(-0.29%)
Nov 23, 2012 32.63 32.71 32.49 32.69 1,730,480 +0.26(+0.80%)
Nov 21, 2012 32.70 32.72 32.03 32.43 3,967,667 -0.13(-0.39%)
Nov 20, 2012 32.18 32.73 32.01 32.56 5,603,056 +0.38(+1.18%)
Nov 19, 2012 31.48 32.19 31.48 32.18 5,234,749 +1.06(+3.42%)
Nov 16, 2012 30.26 31.22 30.26 31.11 7,857,336 +0.88(+2.92%)
Nov 15, 2012 31.50 31.59 29.88 30.23 16,472,932 -1.29(-4.10%)
Nov 14, 2012 32.55 32.75 31.44 31.52 7,988,005 -0.95(-2.91%)
Nov 13, 2012 32.16 32.88 32.08 32.47 4,572,914 +0.02(+0.05%)
Nov 12, 2012 32.49 32.66 32.32 32.45 3,471,864 +0.06(+0.19%)
Nov 09, 2012 31.98 32.65 31.93 32.39 5,619,416 +0.25(+0.79%)
Nov 08, 2012 32.10 32.51 31.98 32.14 6,346,802 +0.13(+0.39%)
Nov 07, 2012 32.35 32.64 32.00 32.01 7,305,109 -0.65(-1.98%)
Nov 06, 2012 31.90 32.97 31.74 32.66 5,453,869 +0.91(+2.88%)
Nov 05, 2012 32.12 32.26 31.51 31.74 6,453,852 -0.57(-1.76%)
Nov 02, 2012 32.83 32.94 32.29 32.31 4,985,508 -0.27(-0.82%)
Nov 01, 2012 32.38 32.64 32.19 32.58 5,461,854 +0.25(+0.78%)
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%)
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.