Skip to main content

Discover Financial Services (NY: DFS )

130.75 +2.75 (+2.15%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 25.96 26.14 25.53 26.07 10,991,086 +0.30(+1.18%)
Mar 29, 2012 25.80 26.15 25.67 25.76 7,803,495 -0.16(-0.63%)
Mar 28, 2012 26.33 26.36 25.74 25.93 9,263,973 -0.51(-1.92%)
Mar 27, 2012 26.49 26.59 26.28 26.44 9,305,838 -0.02(-0.06%)
Mar 26, 2012 26.66 26.66 26.05 26.45 11,591,535 +0.00(+0.00%)
Mar 23, 2012 25.64 26.92 25.25 26.45 17,127,592 +1.05(+4.12%)
Mar 22, 2012 24.54 25.89 24.32 25.40 16,464,887 +0.66(+2.69%)
Mar 21, 2012 25.02 25.24 24.72 24.74 9,592,096 -0.17(-0.69%)
Mar 20, 2012 24.91 25.40 24.75 24.91 13,039,417 -0.48(-1.91%)
Mar 19, 2012 25.01 25.96 24.98 25.40 9,594,647 +0.34(+1.34%)
Mar 16, 2012 25.25 25.41 25.01 25.06 9,279,043 +0.02(+0.09%)
Mar 15, 2012 25.26 25.26 24.69 25.04 9,579,675 -0.02(-0.06%)
Mar 14, 2012 25.40 25.55 24.86 25.05 7,618,267 +0.02(+0.06%)
Mar 13, 2012 24.20 25.10 24.16 25.04 7,027,461 +0.97(+4.03%)
Mar 12, 2012 23.94 24.09 23.62 24.07 5,219,617 +0.13(+0.56%)
Mar 09, 2012 23.84 24.28 23.77 23.93 4,461,123 +0.18(+0.76%)
Mar 08, 2012 23.91 23.93 23.58 23.75 3,959,929 -0.01(-0.03%)
Mar 07, 2012 23.52 23.93 23.50 23.76 3,958,834 +0.36(+1.54%)
Mar 06, 2012 23.54 23.79 23.16 23.40 6,025,776 -0.44(-1.84%)
Mar 05, 2012 23.87 23.93 23.64 23.84 4,331,096 -0.03(-0.13%)
Mar 02, 2012 23.99 24.08 23.75 23.87 3,359,806 -0.11(-0.46%)
Mar 01, 2012 23.53 24.12 23.47 23.98 4,850,494 +0.52(+2.20%)
Feb 29, 2012 23.86 24.00 23.43 23.47 5,327,955 -0.28(-1.19%)
Feb 28, 2012 23.56 23.76 23.36 23.75 6,000,147 +0.41(+1.78%)
Feb 27, 2012 23.38 23.54 23.24 23.33 5,580,408 -0.27(-1.16%)
Feb 24, 2012 23.51 23.67 23.38 23.61 4,785,093 +0.12(+0.50%)
Feb 23, 2012 23.24 23.50 23.15 23.49 5,035,158 +0.25(+1.08%)
Feb 22, 2012 23.31 23.46 23.21 23.24 4,910,383 +0.02(+0.10%)
Feb 21, 2012 23.36 23.40 23.04 23.22 6,125,468 +0.12(+0.51%)
Feb 17, 2012 23.47 23.47 23.06 23.10 4,141,095 -0.03(-0.14%)
Feb 16, 2012 22.70 23.15 22.64 23.13 5,647,389 +0.45(+1.96%)
Feb 15, 2012 22.41 22.95 22.40 22.68 7,844,136 +0.41(+1.86%)
Feb 14, 2012 22.36 22.41 22.10 22.27 5,807,751 -0.16(-0.70%)
Feb 13, 2012 22.19 22.43 22.14 22.43 6,122,044 +0.39(+1.77%)
Feb 10, 2012 22.31 22.37 21.96 22.03 5,198,097 -0.56(-2.46%)
Feb 09, 2012 22.52 22.66 22.28 22.59 5,371,626 +0.09(+0.38%)
Feb 08, 2012 22.64 22.67 22.21 22.50 6,045,905 -0.13(-0.55%)
Feb 07, 2012 22.05 22.70 22.04 22.63 7,214,960 +0.52(+2.33%)
Feb 06, 2012 21.97 22.20 21.87 22.11 4,224,156 +0.05(+0.21%)
Feb 03, 2012 21.96 22.14 21.87 22.07 6,698,785 +0.37(+1.69%)
Feb 02, 2012 21.76 21.85 21.59 21.70 3,453,120 +0.02(+0.11%)
Feb 01, 2012 21.60 21.91 21.43 21.67 7,087,519 +0.42(+1.99%)
Jan 31, 2012 21.46 21.64 21.06 21.25 7,425,531 -0.09(-0.40%)
Jan 30, 2012 21.20 21.39 20.77 21.34 7,265,827 +0.12(+0.55%)
Jan 27, 2012 21.38 21.61 21.01 21.22 11,336,661 -0.64(-2.93%)
Jan 26, 2012 21.54 21.96 21.44 21.86 9,863,731 +0.40(+1.86%)
Jan 25, 2012 21.67 21.77 21.44 21.46 9,473,078 -0.30(-1.37%)
Jan 24, 2012 21.54 21.78 21.43 21.76 7,649,974 +0.07(+0.32%)
Jan 23, 2012 21.44 21.75 21.24 21.69 7,409,850 +0.27(+1.28%)
Jan 20, 2012 21.10 21.47 20.92 21.42 8,822,202 +0.20(+0.96%)
Jan 19, 2012 21.06 21.31 21.00 21.21 7,851,534 +0.16(+0.78%)
Jan 18, 2012 21.03 21.28 20.86 21.05 7,119,976 -0.06(-0.30%)
Jan 17, 2012 21.05 21.18 20.90 21.11 8,710,257 +0.38(+1.85%)
Jan 13, 2012 20.31 20.92 20.26 20.73 9,156,983 +0.14(+0.68%)
Jan 12, 2012 20.24 20.63 20.23 20.59 7,342,740 +0.37(+1.82%)
Jan 11, 2012 19.99 20.27 19.73 20.22 8,229,324 +0.16(+0.82%)
Jan 10, 2012 19.35 20.10 19.28 20.06 12,058,627 +0.98(+5.12%)
Jan 09, 2012 19.14 19.27 18.96 19.08 4,205,561 +0.08(+0.41%)
Jan 06, 2012 19.27 19.32 18.89 19.00 4,391,886 -0.17(-0.90%)
Jan 05, 2012 18.77 19.29 18.57 19.17 5,846,734 +0.16(+0.86%)
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.