Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 28.38 28.38 27.85 27.99 6,333,638 -0.40(-1.43%)
Jul 30, 2012 28.26 28.47 28.07 28.39 5,556,576 +0.05(+0.19%)
Jul 27, 2012 27.93 28.49 27.63 28.34 6,173,107 +0.68(+2.48%)
Jul 26, 2012 27.08 27.72 26.92 27.65 5,589,806 +1.05(+3.95%)
Jul 25, 2012 26.77 26.87 26.40 26.60 3,232,896 -0.05(-0.18%)
Jul 24, 2012 26.89 26.90 26.30 26.65 6,390,890 -0.20(-0.75%)
Jul 23, 2012 26.70 26.94 26.60 26.85 5,118,370 -0.32(-1.17%)
Jul 20, 2012 26.84 27.46 26.70 27.17 5,140,224 -0.02(-0.06%)
Jul 19, 2012 27.40 27.56 27.07 27.19 6,196,621 -0.19(-0.68%)
Jul 18, 2012 27.72 27.86 27.30 27.37 5,219,514 -0.40(-1.46%)
Jul 17, 2012 27.56 27.93 27.27 27.78 4,318,094 +0.42(+1.54%)
Jul 16, 2012 27.15 27.51 27.07 27.36 4,309,466 +0.15(+0.54%)
Jul 13, 2012 27.00 27.22 26.93 27.21 3,367,790 +0.33(+1.22%)
Jul 12, 2012 26.66 27.09 26.37 26.88 6,012,163 -0.09(-0.32%)
Jul 11, 2012 26.79 27.04 26.51 26.97 6,299,328 +0.32(+1.20%)
Jul 10, 2012 27.47 27.52 26.56 26.65 5,721,723 -0.60(-2.20%)
Jul 09, 2012 27.40 27.51 27.13 27.25 4,068,769 -0.23(-0.85%)
Jul 06, 2012 27.24 27.58 27.16 27.48 3,787,466 -0.04(-0.14%)
Jul 05, 2012 27.46 27.80 27.36 27.52 4,812,494 -0.07(-0.25%)
Jul 03, 2012 27.23 27.68 27.14 27.59 3,941,421 +0.44(+1.60%)
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.