Discover Financial Services (NY: DFS )

114.12 USD -0.45 (-0.39%)
Streaming Delayed Price Updated: 9:52 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 41.53 41.79 41.39 41.61 5,120,357 +0.07(+0.17%)
Nov 29, 2012 41.39 41.87 41.19 41.54 2,829,060 +0.29(+0.70%)
Nov 28, 2012 40.30 41.28 40.30 41.25 2,258,724 +0.66(+1.63%)
Nov 27, 2012 41.24 41.40 40.55 40.59 3,775,282 -0.75(-1.81%)
Nov 26, 2012 41.30 41.42 41.00 41.34 2,634,221 -0.12(-0.29%)
Nov 23, 2012 41.38 41.49 41.20 41.46 1,364,473 +0.33(+0.80%)
Nov 21, 2012 41.47 41.50 40.62 41.13 3,128,482 -0.16(-0.39%)
Nov 20, 2012 40.81 41.51 40.59 41.29 4,417,976 +0.48(+1.18%)
Nov 19, 2012 39.93 40.83 39.93 40.81 4,127,568 +1.35(+3.42%)
Nov 16, 2012 38.38 39.60 38.38 39.46 6,195,462 +1.12(+2.92%)
Nov 15, 2012 39.95 40.07 37.90 38.34 12,988,807 -1.64(-4.10%)
Nov 14, 2012 41.28 41.53 39.87 39.98 6,298,494 -1.20(-2.91%)
Nov 13, 2012 40.79 41.70 40.68 41.18 3,605,715 +0.02(+0.05%)
Nov 12, 2012 41.20 41.43 40.99 41.16 2,737,544 +0.08(+0.19%)
Nov 09, 2012 40.56 41.41 40.50 41.08 4,430,876 +0.32(+0.79%)
Nov 08, 2012 40.71 41.23 40.56 40.76 5,004,415 +0.16(+0.39%)
Nov 07, 2012 41.03 41.40 40.58 40.60 5,760,034 -0.82(-1.98%)
Nov 06, 2012 40.46 41.81 40.26 41.42 4,300,343 +1.16(+2.88%)
Nov 05, 2012 40.74 40.91 39.96 40.26 5,088,823 -0.72(-1.76%)
Nov 02, 2012 41.64 41.77 40.95 40.98 3,931,043 -0.34(-0.82%)
Nov 01, 2012 41.07 41.39 40.82 41.32 4,306,639 +0.32(+0.78%)
Oct 31, 2012 40.32 41.02 40.12 41.00 3,845,716 +0.75(+1.86%)
Oct 26, 2012 39.85 40.25 40.25 40.25 4,086,000 +0.40(+1.00%)
Oct 25, 2012 40.18 40.32 39.69 39.85 2,743,571 +0.02(+0.05%)
Oct 24, 2012 39.71 40.29 39.71 39.83 3,492,999 +0.23(+0.58%)
Oct 23, 2012 39.32 39.83 39.19 39.60 3,240,508 -0.02(-0.05%)
Oct 19, 2012 40.26 40.46 39.36 39.62 4,665,078 -0.81(-2.00%)
Oct 18, 2012 40.67 40.83 40.00 40.43 3,383,296 -0.37(-0.91%)
Oct 17, 2012 40.34 40.86 40.33 40.80 4,469,513 +0.75(+1.87%)
Oct 16, 2012 39.59 40.18 39.59 40.05 3,892,176 +0.66(+1.68%)
Oct 15, 2012 39.00 39.62 38.75 39.39 3,306,772 +0.60(+1.55%)
Oct 12, 2012 39.55 39.62 38.66 38.79 3,391,599 -0.80(-2.02%)
Oct 11, 2012 39.81 40.07 39.59 39.59 2,594,594 +0.15(+0.38%)
Oct 10, 2012 40.00 40.08 39.07 39.44 4,110,900 -0.33(-0.83%)
Oct 09, 2012 40.17 40.50 39.68 39.77 3,700,726 -0.52(-1.29%)
Oct 08, 2012 40.17 40.45 40.00 40.29 3,315,346 -0.10(-0.25%)
Oct 05, 2012 40.71 40.81 40.21 40.39 2,899,912 -0.02(-0.05%)
Oct 04, 2012 39.97 40.60 39.91 40.41 3,378,925 +0.71(+1.79%)
Oct 03, 2012 39.27 39.70 39.19 39.70 3,758,666 +0.21(+0.53%)
Oct 02, 2012 40.00 40.00 39.25 39.49 3,916,351 -0.43(-1.08%)
Oct 01, 2012 40.05 40.23 39.46 39.92 4,894,983 +0.19(+0.48%)
Sep 28, 2012 39.63 40.28 39.06 39.73 7,000,068 +0.02(+0.05%)
Sep 27, 2012 38.25 39.88 37.56 39.71 8,817,110 +2.69(+7.27%)
Sep 26, 2012 37.59 37.79 37.00 37.02 5,408,388 -0.62(-1.65%)
Sep 25, 2012 38.63 38.96 37.45 37.64 5,812,244 -0.99(-2.56%)
Sep 24, 2012 38.54 38.87 38.25 38.63 3,992,837 +0.01(+0.03%)
Sep 21, 2012 38.31 38.98 38.30 38.62 5,186,457 +0.46(+1.21%)
Sep 20, 2012 38.38 38.61 38.04 38.16 3,976,999 -0.35(-0.91%)
Sep 19, 2012 38.77 38.95 38.35 38.51 3,980,856 +0.00(+0.00%)
Sep 18, 2012 38.73 38.93 38.34 38.51 3,724,505 -0.22(-0.57%)
Sep 17, 2012 38.78 39.21 38.57 38.73 4,161,464 -0.58(-1.48%)
Sep 14, 2012 39.24 39.64 39.07 39.31 5,153,971 +0.05(+0.13%)
Sep 13, 2012 38.28 39.36 38.04 39.26 4,231,555 +1.00(+2.61%)
Sep 12, 2012 38.49 38.64 38.14 38.26 3,575,390 -0.08(-0.21%)
Sep 11, 2012 38.34 38.51 38.04 38.34 2,589,377 +0.12(+0.31%)
Sep 10, 2012 38.48 38.58 38.20 38.22 2,301,885 -0.25(-0.65%)
Sep 07, 2012 38.37 38.69 38.03 38.47 2,903,668 +0.24(+0.63%)
Sep 06, 2012 38.14 38.37 37.84 38.23 4,712,266 +0.32(+0.84%)
Sep 05, 2012 39.05 39.05 37.70 37.91 5,398,020 -0.84(-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.