$59.54 -0.06 (%) Discover Financial Services - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFS historical data

Date Open High Low Close Volume
5/22/201559.4159.7859.3559.541,911,408
5/21/201559.7460.0559.5359.601,600,150
5/20/201560.1260.2859.7159.971,431,425
5/19/201559.7760.2259.6860.121,558,438
5/18/201559.4859.8559.4259.801,325,083
5/15/201560.4260.5759.4159.501,893,010
5/14/201559.9160.3959.8260.342,063,378
5/13/201558.8959.7758.8759.722,053,731
5/12/201559.0259.3058.6258.892,428,197
5/11/201558.8259.7058.8059.422,445,862
5/8/201558.5559.0758.3859.014,594,218
5/7/201558.2958.3357.7057.914,905,196
5/6/201558.9559.2357.9758.354,914,848
5/5/201558.8559.5358.5158.613,312,132
5/4/201559.3359.4159.0459.322,388,647
5/1/201558.2159.3758.2159.313,178,041
4/30/201558.0058.5157.7757.974,645,366
4/29/201558.5058.6857.7758.313,628,745
4/28/201558.7158.9758.4758.923,354,250
4/27/201558.4558.8058.2558.653,913,816
4/24/201558.3858.6158.1658.394,176,819
4/23/201557.9258.7057.7958.675,097,837
4/22/201558.0658.7657.5057.899,578,589
4/21/201559.6159.8559.2359.264,484,252
4/20/201559.2259.6959.0159.493,136,264
4/17/201558.9359.2758.6559.083,998,595
4/16/201558.8459.4858.7159.422,517,660
4/15/201559.9059.9058.9358.953,447,884
4/14/201558.0458.6257.8458.432,304,810
4/13/201557.9258.2757.8857.882,121,800
4/10/201557.5058.0257.4057.962,827,993
4/9/201557.1757.6856.8857.442,886,372
4/8/201557.3958.0057.2257.482,832,784
4/7/201557.9958.0257.1857.183,017,159
4/6/201557.4958.2357.1957.802,742,255
4/2/201557.6358.2457.4358.203,076,937
4/1/201556.1957.7456.1757.634,265,063
3/31/201556.6056.8356.0456.354,238,453
3/30/201556.7657.2356.7656.792,375,013
3/27/201556.9357.1956.5356.573,086,952
3/26/201556.8257.2456.5856.803,650,805
3/25/201557.9458.1157.1257.143,226,051
3/24/201558.7058.7657.7357.774,437,024
3/23/201559.5259.8958.8958.892,500,431
3/20/201558.7859.6258.6159.414,008,786
3/19/201558.7659.0458.4358.592,451,945
3/18/201558.8159.0958.0158.954,105,605
3/17/201559.2559.3558.7858.913,004,824
3/16/201559.4859.6759.0659.502,840,756
3/13/201559.8960.0958.7259.343,149,431
3/12/201559.2460.1759.0159.885,302,823
3/11/201557.9958.1657.7757.853,595,566
3/10/201558.3258.5457.7657.763,650,681
3/9/201558.8859.0958.4459.003,676,527
3/6/201559.1060.1058.7758.904,441,154
3/5/201559.2559.5058.9559.102,713,994
3/4/201559.8059.8759.0359.313,452,976
3/3/201560.1060.2559.4859.953,609,472
3/2/201560.9461.2360.0060.264,492,904
2/27/201561.2361.5060.9160.983,209,168
2/26/201561.0561.4660.9761.263,660,138
2/25/201560.7961.2060.4161.133,210,217
2/24/201560.5360.9760.4160.763,054,885
2/23/201560.5660.6660.0460.633,452,690
2/20/201559.4660.5859.3760.544,558,674
2/19/201559.2460.0059.0959.653,011,654
2/18/201558.9859.5058.5859.263,876,075
2/17/201559.4759.7258.5858.915,674,594
2/13/201559.3660.0359.1659.895,202,130
2/12/201558.6059.4758.1859.434,871,248
2/11/201558.5258.8258.2258.504,638,506
2/10/201559.1959.2658.2258.763,386,836
2/9/201558.1158.8657.8258.704,078,150
2/6/201557.8759.4257.7758.557,022,825
2/5/201556.9357.7356.8857.506,071,355
2/4/201556.0157.1955.9956.766,332,561
2/3/201555.3256.4055.2256.376,601,816
2/2/201554.4155.4154.0955.315,047,625
1/30/201554.4455.0554.2354.386,967,073
1/29/201554.6855.1254.0254.847,319,590
1/28/201555.8956.3055.0155.046,460,069
1/27/201556.0456.6455.6655.745,257,940
1/26/201556.9656.9656.0556.707,049,054
1/23/201557.2558.4956.5056.588,161,859
1/22/201558.0358.0455.7657.3219,602,148
1/21/201560.7761.2160.2660.845,609,522
1/20/201560.5060.9360.3860.874,149,498
1/16/201559.7860.2359.1060.176,404,525
1/15/201561.2161.8960.0660.104,489,011
1/14/201561.1461.8260.3561.123,776,962
1/13/201563.6964.1061.9262.443,653,288
1/12/201563.5263.7062.5863.021,739,212
1/9/201564.3564.6263.2863.322,585,914
1/8/201564.0164.7063.8564.352,051,812
1/7/201562.8963.6762.7863.332,382,522
1/6/201564.0764.1062.2562.402,944,155
1/5/201565.0865.1063.6963.902,176,396
1/2/201565.9366.0264.7165.361,649,052
12/31/201466.4566.6165.4665.491,505,215
12/30/201466.1566.5065.9666.321,162,485
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center