Skip to main content

Discover Financial Services (NY: DFS )

136.62 -0.96 (-0.70%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 25.68 25.86 25.25 25.79 11,111,215 +0.30(+1.18%)
Mar 29, 2012 25.52 25.87 25.39 25.49 7,888,785 -0.16(-0.63%)
Mar 28, 2012 26.04 26.07 25.46 25.65 9,365,225 -0.50(-1.92%)
Mar 27, 2012 26.20 26.30 25.99 26.15 9,407,548 -0.02(-0.06%)
Mar 26, 2012 26.38 26.38 25.76 26.17 11,718,227 +0.00(+0.00%)
Mar 23, 2012 25.36 26.63 24.98 26.17 17,314,792 +1.04(+4.12%)
Mar 22, 2012 24.27 25.61 24.05 25.13 16,644,844 +0.66(+2.69%)
Mar 21, 2012 24.75 24.97 24.45 24.47 9,696,934 -0.17(-0.69%)
Mar 20, 2012 24.64 25.12 24.48 24.64 13,181,934 -0.48(-1.91%)
Mar 19, 2012 24.74 25.68 24.71 25.12 9,699,514 +0.33(+1.34%)
Mar 16, 2012 24.98 25.14 24.74 24.79 9,380,460 +0.02(+0.09%)
Mar 15, 2012 24.98 24.98 24.43 24.77 9,684,378 -0.02(-0.06%)
Mar 14, 2012 25.12 25.28 24.59 24.78 7,701,532 +0.02(+0.06%)
Mar 13, 2012 23.94 24.83 23.90 24.77 7,104,270 +0.96(+4.03%)
Mar 12, 2012 23.68 23.83 23.36 23.81 5,276,666 +0.13(+0.56%)
Mar 09, 2012 23.58 24.02 23.51 23.68 4,509,881 +0.18(+0.76%)
Mar 08, 2012 23.65 23.67 23.33 23.50 4,003,210 -0.01(-0.03%)
Mar 07, 2012 23.27 23.68 23.25 23.51 4,002,103 +0.36(+1.54%)
Mar 06, 2012 23.29 23.53 22.91 23.15 6,091,636 -0.43(-1.84%)
Mar 05, 2012 23.61 23.68 23.38 23.58 4,378,434 -0.03(-0.13%)
Mar 02, 2012 23.73 23.82 23.50 23.61 3,396,528 -0.11(-0.46%)
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.