$56.55 +0.53 (%) Discover Financial Services - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/29/201656.9357.1355.6456.022,886,015
9/28/201657.0357.3156.7057.052,496,935
9/27/201656.6657.1856.4357.072,975,787
9/26/201657.0057.3456.5256.732,616,220
9/23/201657.6057.8957.3357.392,952,079
9/22/201657.8157.9357.4757.803,319,210
9/21/201657.2657.5657.0357.444,101,817
9/20/201657.6057.7256.9656.962,343,857
9/19/201657.3857.8357.1557.251,885,302
9/16/201657.3657.5056.9257.094,455,536
9/15/201657.3157.9157.0157.693,217,364
9/14/201658.1058.1957.3857.453,558,252
9/13/201659.0159.0657.9258.033,386,429
9/12/201658.5259.7857.9259.572,894,815
9/9/201659.5059.5258.7458.743,230,416
9/8/201659.5659.8659.3359.722,467,095
9/7/201659.1759.5658.7759.543,237,541
9/6/201659.8960.1059.3659.672,091,680
9/2/201659.7560.1759.4960.021,948,743
9/1/201660.0360.2959.1959.602,552,694
8/31/201659.5960.0559.4460.003,078,196
8/30/201659.1659.6859.0959.652,171,173
8/29/201658.6659.2858.5559.152,833,314
8/26/201658.2358.7558.0358.463,278,941
8/25/201657.8458.1057.7258.012,198,926
8/24/201658.0758.2957.7157.811,832,403
8/23/201657.8758.3457.8758.071,812,556
8/22/201657.9457.9857.4657.731,484,069
8/19/201657.9258.0257.5157.871,928,841
8/18/201658.0658.3357.9158.121,897,527
8/17/201657.8758.2157.6258.081,776,956
8/16/201658.0058.2557.7758.001,649,944
8/15/201658.2258.5557.8958.212,106,402
8/12/201657.7258.2457.6458.171,985,104
8/11/201657.6358.2757.4858.052,877,667
8/10/201657.9158.0357.3457.442,199,595
8/9/201658.0058.2057.5757.912,327,195
8/8/201657.8358.1757.7157.962,909,906
8/5/201657.0357.9456.8457.792,138,970
8/4/201656.3456.7056.2456.511,790,964
8/3/201655.5056.3755.5056.331,609,513
8/2/201656.0356.1055.2855.531,938,888
8/1/201656.8256.9456.2756.342,240,131
7/29/201656.6857.0856.1256.841,695,560
7/28/201656.5757.0056.3156.881,529,941
7/27/201656.5356.9956.3056.662,205,150
7/26/201656.5256.9856.2856.531,990,160
7/25/201656.6356.7256.3956.632,436,996
7/22/201656.2356.7656.0256.592,561,250
7/21/201656.3056.6855.9556.102,548,534
7/20/201656.1456.7255.3956.303,908,557
7/19/201656.7157.0056.2556.986,209,996
7/18/201657.4057.6557.0057.092,961,925
7/15/201657.6757.6857.0157.422,408,001
7/14/201657.3457.5356.7857.443,313,400
7/13/201656.6056.8156.2656.711,841,573
7/12/201656.1056.8755.9956.692,492,148
7/11/201655.3155.8855.3155.642,560,667
7/8/201654.0555.0954.0454.983,003,085
7/7/201652.8153.6352.8153.222,889,524
7/6/201651.8953.0951.6752.882,973,424
7/5/201653.3053.3052.1352.332,935,237
7/1/201653.5454.0453.2153.692,674,450
6/30/201652.8453.6152.1953.593,732,795
6/29/201651.5752.5151.3852.512,461,626
6/28/201651.3751.7650.5351.155,133,700
6/27/201651.0051.0950.3250.715,023,792
6/24/201651.5453.0951.3351.796,476,222
6/23/201654.0054.2853.8254.282,892,095
6/22/201653.2353.8053.1153.272,608,180
6/21/201653.4053.6152.8953.282,518,710
6/20/201653.4154.2253.1453.182,780,462
6/17/201652.6553.2452.4352.803,391,046
6/16/201652.7752.7751.5552.596,309,084
6/15/201653.3653.9353.0353.123,978,902
6/14/201655.2655.6152.9153.277,091,974
6/13/201656.0356.6355.5155.521,941,319
6/10/201656.3456.4756.0256.302,250,869
6/9/201657.1157.1556.4556.801,847,889
6/8/201657.2357.6357.0557.391,535,521
6/7/201657.2457.7757.0857.351,628,766
6/6/201656.5657.6356.5557.313,137,457
6/3/201656.6356.6655.4056.462,986,332
6/2/201656.9157.1556.5357.151,757,525
6/1/201656.2856.9655.6556.962,928,929
5/31/201657.0057.1056.4656.812,685,617
5/27/201656.2056.7856.2056.782,168,296
5/26/201656.5256.6256.1756.191,522,535
5/25/201655.9656.7855.7956.582,499,482
5/24/201655.0655.8954.8455.731,816,623
5/23/201654.9255.1354.6254.701,823,144
5/20/201654.6855.1554.5354.932,440,120
5/19/201654.2554.8853.9154.442,793,244
5/18/201653.7854.6453.6654.573,346,168
5/17/201654.1554.3953.5553.743,761,627
5/16/201654.4054.7954.1454.443,514,695
5/13/201655.2655.7754.3854.422,482,706
5/12/201655.5255.8454.9655.302,038,589
5/11/201655.6655.9855.3255.372,144,144
5/10/201655.5556.2555.4655.962,000,790
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center