Discover Financial Services (NY: DFS )

106.97 -1.39 (-1.28%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 27.93 28.07 27.67 28.07 6,514,100 +0.99(+3.66%)
Jun 28, 2012 26.95 27.28 26.57 27.08 4,519,736 -0.25(-0.92%)
Jun 27, 2012 27.39 27.52 27.14 27.33 4,677,566 +0.13(+0.48%)
Jun 26, 2012 27.18 27.39 27.14 27.20 7,713,397 -0.07(-0.27%)
Jun 25, 2012 26.92 27.40 26.92 27.27 5,726,366 -0.01(-0.03%)
Jun 22, 2012 27.51 27.83 26.96 27.28 18,518,726 +0.13(+0.48%)
Jun 21, 2012 27.93 28.04 27.12 27.15 9,403,563 -0.56(-2.02%)
Jun 20, 2012 27.38 27.85 27.04 27.71 10,342,101 +0.46(+1.70%)
Jun 19, 2012 26.38 27.56 26.08 27.25 12,334,488 +0.60(+2.25%)
Jun 18, 2012 26.65 26.87 26.53 26.65 7,554,829 -0.13(-0.49%)
Jun 15, 2012 26.61 26.85 26.24 26.78 7,261,596 +0.50(+1.92%)
Jun 14, 2012 26.25 26.44 25.98 26.27 8,246,586 +0.20(+0.78%)
Jun 13, 2012 26.67 26.79 25.95 26.07 7,519,094 -0.65(-2.43%)
Jun 12, 2012 26.39 26.77 26.23 26.72 4,461,008 +0.42(+1.61%)
Jun 11, 2012 26.96 27.11 26.27 26.30 4,474,685 -0.34(-1.28%)
Jun 08, 2012 26.07 26.64 25.84 26.64 3,760,297 +0.45(+1.74%)
Jun 07, 2012 26.01 26.49 25.89 26.18 6,670,579 +0.54(+2.09%)
Jun 06, 2012 25.43 25.69 25.21 25.65 6,003,664 +0.45(+1.77%)
Jun 05, 2012 24.91 25.27 24.85 25.20 6,771,499 +0.20(+0.81%)
Jun 04, 2012 24.89 25.20 24.74 25.00 5,897,943 +0.06(+0.26%)
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.