Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 25.97 26.15 25.54 26.08 10,987,114 +0.30(+1.18%)
Mar 29, 2012 25.80 26.16 25.68 25.77 7,800,675 -0.16(-0.63%)
Mar 28, 2012 26.34 26.37 25.75 25.94 9,260,625 -0.51(-1.92%)
Mar 27, 2012 26.50 26.59 26.29 26.45 9,302,475 -0.02(-0.06%)
Mar 26, 2012 26.67 26.67 26.06 26.46 11,587,347 +0.00(+0.00%)
Mar 23, 2012 25.65 26.93 25.26 26.46 17,121,404 +1.05(+4.12%)
Mar 22, 2012 24.55 25.90 24.33 25.41 16,458,938 +0.66(+2.69%)
Mar 21, 2012 25.03 25.25 24.73 24.75 9,588,630 -0.17(-0.69%)
Mar 20, 2012 24.92 25.41 24.76 24.92 13,034,705 -0.48(-1.91%)
Mar 19, 2012 25.02 25.97 24.99 25.41 9,591,180 +0.34(+1.34%)
Mar 16, 2012 25.26 25.42 25.01 25.07 9,275,690 +0.02(+0.09%)
Mar 15, 2012 25.27 25.27 24.70 25.05 9,576,213 -0.02(-0.06%)
Mar 14, 2012 25.41 25.56 24.87 25.06 7,615,514 +0.02(+0.06%)
Mar 13, 2012 24.21 25.11 24.17 25.05 7,024,922 +0.97(+4.03%)
Mar 12, 2012 23.95 24.10 23.63 24.08 5,217,731 +0.13(+0.56%)
Mar 09, 2012 23.85 24.29 23.78 23.94 4,459,511 +0.18(+0.76%)
Mar 08, 2012 23.92 23.94 23.59 23.76 3,958,498 -0.01(-0.03%)
Mar 07, 2012 23.53 23.94 23.51 23.77 3,957,403 +0.36(+1.54%)
Mar 06, 2012 23.55 23.79 23.17 23.41 6,023,598 -0.44(-1.84%)
Mar 05, 2012 23.88 23.94 23.65 23.85 4,329,531 -0.03(-0.13%)
Mar 02, 2012 24.00 24.09 23.76 23.88 3,358,592 -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.