Discover Financial Services (NY: DFS )

127.10 USD +0.98 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 36.47 36.47 35.78 35.96 4,929,449 -0.52(-1.43%)
Jul 30, 2012 36.31 36.58 36.06 36.48 4,324,664 +0.07(+0.19%)
Jul 27, 2012 35.88 36.60 35.50 36.41 4,804,508 +0.88(+2.48%)
Jul 26, 2012 34.80 35.62 34.59 35.53 4,350,527 +1.35(+3.95%)
Jul 25, 2012 34.39 34.52 33.92 34.18 2,516,152 -0.06(-0.18%)
Jul 24, 2012 34.55 34.56 33.79 34.24 4,974,008 -0.26(-0.75%)
Jul 23, 2012 34.30 34.62 34.18 34.50 3,983,610 -0.41(-1.17%)
Jul 20, 2012 34.48 35.28 34.30 34.91 4,000,619 -0.02(-0.06%)
Jul 19, 2012 35.20 35.41 34.78 34.93 4,822,809 -0.24(-0.68%)
Jul 18, 2012 35.61 35.79 35.08 35.17 4,062,330 -0.52(-1.46%)
Jul 17, 2012 35.41 35.89 35.04 35.69 3,360,758 +0.54(+1.54%)
Jul 16, 2012 34.89 35.35 34.78 35.15 3,354,043 +0.19(+0.54%)
Jul 13, 2012 34.69 34.98 34.60 34.96 2,621,140 +0.42(+1.22%)
Jul 12, 2012 34.25 34.81 33.88 34.54 4,679,246 -0.11(-0.32%)
Jul 11, 2012 34.42 34.74 34.06 34.65 4,902,746 +0.41(+1.20%)
Jul 10, 2012 35.29 35.36 34.12 34.24 4,453,198 -0.77(-2.20%)
Jul 09, 2012 35.21 35.35 34.85 35.01 3,166,709 -0.30(-0.85%)
Jul 06, 2012 35.00 35.44 34.90 35.31 2,947,772 -0.05(-0.14%)
Jul 05, 2012 35.28 35.72 35.15 35.36 3,745,548 -0.09(-0.25%)
Jul 03, 2012 34.99 35.57 34.87 35.45 3,067,595 +0.56(+1.61%)
Jul 02, 2012 34.68 35.00 34.50 34.89 3,522,846 +0.31(+0.90%)
Jun 29, 2012 34.41 34.58 34.09 34.58 5,287,379 +1.22(+3.66%)
Jun 28, 2012 33.20 33.61 32.74 33.36 3,668,589 -0.31(-0.92%)
Jun 27, 2012 33.74 33.90 33.44 33.67 3,796,697 +0.16(+0.48%)
Jun 26, 2012 33.49 33.74 33.44 33.51 6,260,827 -0.09(-0.27%)
Jun 25, 2012 33.17 33.76 33.17 33.60 4,647,989 -0.01(-0.03%)
Jun 22, 2012 33.89 34.29 33.21 33.61 15,031,319 +0.16(+0.48%)
Jun 21, 2012 34.41 34.55 33.41 33.45 7,632,704 -0.69(-2.02%)
Jun 20, 2012 33.73 34.31 33.31 34.14 8,394,499 +0.57(+1.70%)
Jun 19, 2012 32.50 33.95 32.13 33.57 10,011,684 +0.74(+2.25%)
Jun 18, 2012 32.83 33.11 32.68 32.83 6,132,120 -0.16(-0.48%)
Jun 15, 2012 32.78 33.08 32.33 32.99 5,894,108 +0.62(+1.92%)
Jun 14, 2012 32.34 32.57 32.01 32.37 6,693,607 +0.25(+0.78%)
Jun 13, 2012 32.86 33.01 31.97 32.12 6,103,115 -0.80(-2.43%)
Jun 12, 2012 32.51 32.98 32.32 32.92 3,620,921 +0.52(+1.60%)
Jun 11, 2012 33.21 33.40 32.37 32.40 3,632,022 -0.42(-1.28%)
Jun 08, 2012 32.12 32.82 31.84 32.82 3,052,166 +0.56(+1.74%)
Jun 07, 2012 32.04 32.63 31.90 32.26 5,414,390 +0.66(+2.09%)
Jun 06, 2012 31.33 31.65 31.06 31.60 4,873,067 +0.55(+1.77%)
Jun 05, 2012 30.69 31.13 30.62 31.05 5,496,305 +0.25(+0.81%)
Jun 04, 2012 30.67 31.05 30.48 30.80 4,787,255 +0.08(+0.26%)
Jun 01, 2012 32.22 32.46 30.69 30.72 9,399,644 -2.39(-7.22%)
May 31, 2012 33.19 33.41 32.59 33.11 4,614,137 -0.16(-0.48%)
May 30, 2012 33.14 33.49 32.59 33.27 7,382,760 -0.09(-0.27%)
May 29, 2012 32.96 33.49 32.72 33.36 4,429,477 +0.63(+1.92%)
May 25, 2012 32.60 33.00 32.55 32.73 2,435,116 +0.11(+0.34%)
May 24, 2012 32.57 32.78 32.17 32.62 3,603,955 +0.27(+0.83%)
May 23, 2012 31.99 32.42 31.82 32.35 4,884,923 +0.01(+0.03%)
May 22, 2012 32.79 33.16 32.19 32.34 5,454,949 -0.17(-0.52%)
May 21, 2012 31.52 32.58 31.35 32.51 4,408,668 +0.99(+3.14%)
May 18, 2012 31.70 31.92 31.36 31.52 5,296,727 +0.03(+0.10%)
May 17, 2012 33.04 33.18 31.48 31.49 9,049,675 -1.60(-4.84%)
May 16, 2012 33.58 33.80 33.09 33.09 4,080,805 -0.31(-0.93%)
May 15, 2012 33.56 33.87 33.30 33.40 3,350,048 -0.20(-0.60%)
May 14, 2012 33.65 34.01 33.57 33.60 4,413,298 -0.52(-1.52%)
May 11, 2012 33.25 34.17 32.96 34.12 4,237,303 +0.62(+1.85%)
May 10, 2012 33.59 33.77 33.35 33.50 2,683,786 +0.12(+0.36%)
May 09, 2012 32.98 33.82 32.72 33.38 5,300,583 +0.00(+0.00%)
May 08, 2012 33.28 33.54 32.94 33.38 4,652,042 -0.12(-0.36%)
May 07, 2012 33.24 33.77 33.16 33.50 3,304,542 -0.02(-0.06%)
May 04, 2012 33.51 33.68 33.29 33.52 3,342,425 -0.24(-0.71%)
May 03, 2012 34.42 34.53 33.70 33.76 4,614,391 -0.56(-1.63%)
May 02, 2012 34.23 34.56 34.13 34.32 4,128,062 -0.07(-0.20%)
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.