Skip to main content

Discover Financial Services (NY: DFS )

137.90 +0.32 (+0.23%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 29.37 30.19 29.33 30.18 5,443,437 +0.55(+1.85%)
Dec 28, 2012 29.72 29.90 29.51 29.63 5,390,552 +0.02(+0.08%)
Dec 27, 2012 29.90 29.94 29.14 29.61 5,944,054 -0.30(-0.99%)
Dec 26, 2012 30.09 30.36 29.75 29.90 5,816,201 -0.13(-0.44%)
Dec 24, 2012 30.07 30.41 30.00 30.04 2,798,491 +0.01(+0.03%)
Dec 21, 2012 29.72 30.75 29.50 30.03 13,233,263 +0.07(+0.23%)
Dec 20, 2012 30.07 30.40 29.30 29.96 21,574,736 -1.06(-3.42%)
Dec 19, 2012 31.74 31.74 30.93 31.02 8,822,243 -0.59(-1.87%)
Dec 18, 2012 31.82 31.89 30.89 31.61 11,503,912 +0.27(+0.87%)
Dec 17, 2012 30.93 31.79 30.93 31.34 8,517,312 +0.50(+1.62%)
Dec 14, 2012 31.42 31.50 30.73 30.84 6,527,125 -0.66(-2.08%)
Dec 13, 2012 31.98 31.98 31.27 31.50 4,157,331 -0.48(-1.51%)
Dec 12, 2012 31.68 32.15 31.48 31.98 5,080,187 +0.49(+1.56%)
Dec 11, 2012 31.96 31.96 31.32 31.49 6,316,127 -0.32(-1.01%)
Dec 10, 2012 31.91 32.06 31.57 31.81 3,821,042 -0.29(-0.90%)
Dec 07, 2012 31.87 32.22 31.84 32.10 4,322,415 +0.46(+1.45%)
Dec 06, 2012 31.88 31.91 31.28 31.64 5,500,380 -0.24(-0.76%)
Dec 05, 2012 32.10 32.19 31.63 31.88 4,191,802 -0.10(-0.32%)
Dec 04, 2012 32.14 32.24 31.90 31.98 4,525,947 -0.48(-1.47%)
Nov 30, 2012 32.39 32.59 32.28 32.45 6,564,820 +0.05(+0.17%)
Nov 29, 2012 32.28 32.66 32.13 32.40 3,627,143 +0.23(+0.70%)
Nov 28, 2012 31.43 32.20 31.43 32.17 2,895,914 +0.51(+1.63%)
Nov 27, 2012 32.17 32.29 31.63 31.66 4,840,297 -0.58(-1.81%)
Nov 26, 2012 32.21 32.31 31.98 32.24 3,377,340 -0.09(-0.29%)
Nov 23, 2012 32.28 32.36 32.13 32.34 1,749,393 +0.26(+0.80%)
Nov 21, 2012 32.35 32.37 31.68 32.08 4,011,033 -0.12(-0.39%)
Nov 20, 2012 31.83 32.38 31.66 32.20 5,664,296 +0.37(+1.18%)
Nov 19, 2012 31.14 31.85 31.14 31.83 5,291,963 +1.05(+3.42%)
Nov 16, 2012 29.94 30.89 29.94 30.78 7,943,214 +0.87(+2.92%)
Nov 15, 2012 31.16 31.25 29.56 29.90 16,652,976 -1.28(-4.10%)
Nov 14, 2012 32.20 32.39 31.10 31.18 8,075,312 -0.94(-2.91%)
Nov 13, 2012 31.81 32.52 31.73 32.12 4,622,894 +0.02(+0.05%)
Nov 12, 2012 32.13 32.31 31.97 32.10 3,509,810 +0.06(+0.19%)
Nov 09, 2012 31.64 32.30 31.59 32.04 5,680,835 +0.25(+0.79%)
Nov 08, 2012 31.75 32.16 31.64 31.79 6,416,171 +0.12(+0.39%)
Nov 07, 2012 32.00 32.29 31.65 31.67 7,384,951 -0.64(-1.98%)
Nov 06, 2012 31.56 32.61 31.40 32.31 5,513,478 +0.90(+2.88%)
Nov 05, 2012 31.78 31.91 31.17 31.40 6,524,390 -0.56(-1.76%)
Nov 02, 2012 32.48 32.58 31.94 31.96 5,039,998 -0.27(-0.82%)
Nov 01, 2012 32.03 32.28 31.84 32.23 5,521,551 +0.25(+0.78%)
Oct 31, 2012 31.45 31.99 31.29 31.98 4,930,600 +0.58(+1.86%)
Oct 26, 2012 31.08 31.39 31.39 31.39 5,238,669 +0.31(+1.00%)
Oct 25, 2012 31.34 31.45 30.96 31.08 3,517,538 +0.02(+0.05%)
Oct 24, 2012 30.97 31.43 30.97 31.07 4,478,381 +0.18(+0.58%)
Oct 23, 2012 30.67 31.07 30.57 30.89 4,154,662 -0.02(-0.05%)
Oct 19, 2012 31.40 31.56 30.70 30.90 5,981,106 -0.63(-2.00%)
Oct 18, 2012 31.72 31.85 31.20 31.53 4,337,731 -0.29(-0.91%)
Oct 17, 2012 31.46 31.87 31.46 31.82 5,730,372 +0.58(+1.87%)
Oct 16, 2012 30.88 31.34 30.88 31.24 4,990,167 +0.51(+1.68%)
Oct 15, 2012 30.42 30.90 30.22 30.72 4,239,619 +0.47(+1.55%)
Oct 12, 2012 30.85 30.90 30.15 30.25 4,348,376 -0.62(-2.02%)
Oct 11, 2012 31.05 31.25 30.88 30.88 3,326,534 +0.12(+0.38%)
Oct 10, 2012 31.20 31.26 30.47 30.76 5,270,593 -0.26(-0.83%)
Oct 09, 2012 31.33 31.59 30.95 31.02 4,744,708 -0.41(-1.29%)
Oct 08, 2012 31.33 31.55 31.20 31.43 4,250,612 -0.08(-0.25%)
Oct 05, 2012 31.75 31.83 31.36 31.50 3,717,983 -0.02(-0.05%)
Oct 04, 2012 31.18 31.67 31.13 31.52 4,332,127 +0.55(+1.79%)
Oct 03, 2012 30.63 30.96 30.57 30.96 4,818,993 +0.16(+0.53%)
Oct 02, 2012 31.20 31.20 30.61 30.80 5,021,162 -0.26(-0.83%)
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.