Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 28.68 28.68 28.14 28.28 6,267,427 -0.41(-1.43%)
Jul 30, 2012 28.56 28.77 28.36 28.69 5,498,488 +0.06(+0.19%)
Jul 27, 2012 28.22 28.79 27.92 28.64 6,108,574 +0.69(+2.48%)
Jul 26, 2012 27.37 28.02 27.21 27.95 5,531,371 +1.06(+3.95%)
Jul 25, 2012 27.05 27.15 26.68 26.88 3,199,099 -0.05(-0.18%)
Jul 24, 2012 27.17 27.18 26.58 26.93 6,324,080 -0.20(-0.75%)
Jul 23, 2012 26.98 27.23 26.88 27.13 5,064,863 -0.32(-1.17%)
Jul 20, 2012 27.12 27.75 26.98 27.46 5,086,489 -0.02(-0.06%)
Jul 19, 2012 27.69 27.85 27.36 27.47 6,131,842 -0.19(-0.68%)
Jul 18, 2012 28.01 28.15 27.59 27.66 5,164,950 -0.41(-1.46%)
Jul 17, 2012 27.85 28.23 27.56 28.07 4,272,953 +0.42(+1.54%)
Jul 16, 2012 27.44 27.80 27.36 27.65 4,264,416 +0.15(+0.54%)
Jul 13, 2012 27.28 27.51 27.21 27.50 3,332,584 +0.33(+1.22%)
Jul 12, 2012 26.94 27.38 26.65 27.17 5,949,312 -0.09(-0.32%)
Jul 11, 2012 27.07 27.32 26.79 27.25 6,233,476 +0.32(+1.20%)
Jul 10, 2012 27.76 27.81 26.84 26.93 5,661,909 -0.61(-2.20%)
Jul 09, 2012 27.69 27.80 27.41 27.54 4,026,234 -0.24(-0.85%)
Jul 06, 2012 27.53 27.87 27.45 27.77 3,747,872 -0.04(-0.14%)
Jul 05, 2012 27.75 28.09 27.65 27.81 4,762,185 -0.07(-0.25%)
Jul 03, 2012 27.52 27.98 27.42 27.88 3,900,218 +0.44(+1.61%)
Jul 02, 2012 27.28 27.53 27.13 27.44 4,479,036 +0.32(+1.19%)
Jun 29, 2012 26.99 27.12 26.73 27.12 6,742,004 +0.96(+3.66%)
Jun 28, 2012 26.04 26.36 25.68 26.16 4,677,864 -0.24(-0.92%)
Jun 27, 2012 26.46 26.59 26.23 26.41 4,841,217 +0.13(+0.48%)
Jun 26, 2012 26.26 26.46 26.23 26.28 7,983,260 -0.07(-0.27%)
Jun 25, 2012 26.01 26.47 26.01 26.35 5,926,710 -0.01(-0.03%)
Jun 22, 2012 26.58 26.89 26.04 26.36 19,166,626 +0.13(+0.48%)
Jun 21, 2012 26.99 27.10 26.20 26.23 9,732,558 -0.54(-2.02%)
Jun 20, 2012 26.45 26.91 26.12 26.77 10,703,933 +0.45(+1.70%)
Jun 19, 2012 25.49 26.63 25.20 26.33 12,766,026 +0.58(+2.25%)
Jun 18, 2012 25.75 25.97 25.63 25.75 7,819,144 -0.13(-0.49%)
Jun 15, 2012 25.71 25.94 25.35 25.87 7,515,652 +0.49(+1.92%)
Jun 14, 2012 25.36 25.54 25.10 25.39 8,535,104 +0.20(+0.78%)
Jun 13, 2012 25.77 25.89 25.07 25.19 7,782,160 -0.63(-2.43%)
Jun 12, 2012 25.50 25.86 25.35 25.82 4,617,082 +0.41(+1.60%)
Jun 11, 2012 26.04 26.19 25.39 25.41 4,631,237 -0.33(-1.28%)
Jun 08, 2012 25.19 25.74 24.97 25.74 3,891,855 +0.44(+1.74%)
Jun 07, 2012 25.13 25.59 25.02 25.30 6,903,958 +0.52(+2.09%)
Jun 06, 2012 24.57 24.82 24.36 24.78 6,213,710 +0.43(+1.77%)
Jun 05, 2012 24.07 24.41 24.01 24.35 7,008,408 +0.20(+0.81%)
Jun 04, 2012 24.05 24.35 23.90 24.15 6,104,290 +0.06(+0.26%)
Jun 01, 2012 25.27 25.46 24.07 24.09 11,985,606 -1.87(-7.22%)
May 31, 2012 26.03 26.20 25.56 25.97 5,883,545 -0.13(-0.48%)
May 30, 2012 25.99 26.26 25.56 26.09 9,413,852 -0.07(-0.27%)
May 29, 2012 25.85 26.26 25.66 26.16 5,648,082 +0.49(+1.92%)
May 25, 2012 25.57 25.88 25.53 25.67 3,105,047 +0.09(+0.34%)
May 24, 2012 25.54 25.71 25.23 25.58 4,595,449 +0.21(+0.83%)
May 23, 2012 25.09 25.43 24.95 25.37 6,228,827 +0.01(+0.03%)
May 22, 2012 25.72 26.01 25.24 25.36 6,955,675 -0.13(-0.52%)
May 21, 2012 24.72 25.55 24.59 25.50 5,621,549 +0.78(+3.14%)
May 18, 2012 24.86 25.03 24.59 24.72 6,753,924 +0.02(+0.10%)
May 17, 2012 25.91 26.02 24.69 24.70 11,539,356 -1.25(-4.83%)
May 16, 2012 26.33 26.51 25.95 25.95 5,203,486 -0.24(-0.93%)
May 15, 2012 26.32 26.56 26.12 26.19 4,271,689 -0.16(-0.60%)
May 14, 2012 26.39 26.67 26.33 26.35 5,627,452 -0.41(-1.52%)
May 11, 2012 26.08 26.80 25.85 26.76 5,403,039 +0.49(+1.85%)
May 10, 2012 26.34 26.48 26.16 26.27 3,422,129 +0.09(+0.36%)
May 09, 2012 25.86 26.52 25.66 26.18 6,758,841 +0.00(+0.00%)
May 08, 2012 26.10 26.30 25.83 26.18 5,931,878 -0.09(-0.36%)
May 07, 2012 26.07 26.48 26.01 26.27 4,213,663 -0.02(-0.06%)
May 04, 2012 26.28 26.41 26.11 26.29 4,261,969 -0.19(-0.71%)
May 03, 2012 26.99 27.08 26.43 26.48 5,883,869 -0.44(-1.63%)
May 02, 2012 26.84 27.10 26.77 26.92 5,263,744 -0.05(-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.