Discover Financial Services $57.02

up +0.50


17/4/2014 03:46 PM  |  NYSE : DFS  
Industries : Financial Services / Credit Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFS historical data

Date Open High Low Close Volume
4/16/201456.0056.5255.7756.522,198,500
4/15/201455.4556.0454.5155.503,189,340
4/14/201455.7455.9254.6755.283,737,100
4/11/201455.1755.9854.3555.152,833,980
4/10/201457.2857.3355.6555.712,919,900
4/9/201456.6757.2756.2257.222,688,700
4/8/201456.5356.6655.7756.454,976,480
4/7/201458.2658.3156.6856.704,305,050
4/4/201459.7259.7458.3458.393,560,330
4/3/201459.2559.5358.8159.452,655,090
4/2/201459.0459.3058.7659.182,551,620
4/1/201458.3459.1558.2359.082,891,370
3/31/201457.9458.5857.9058.192,319,400
3/28/201457.1957.8556.8957.511,793,210
3/27/201456.5257.2056.3157.082,456,390
3/26/201457.6857.7956.6956.712,750,570
3/25/201458.0758.3057.3957.432,652,440
3/24/201458.0158.2557.5057.843,800,720
3/21/201459.4960.0057.5057.768,771,040
3/20/201457.5558.7457.2558.722,915,310
3/19/201457.3257.9757.0057.673,350,220
3/18/201457.7758.0257.0857.182,960,710
3/17/201457.3858.0657.2457.682,934,520
3/14/201457.0857.7656.6657.172,303,520
3/13/201458.7858.8357.1657.283,430,080
3/12/201458.4358.7958.1758.602,181,590
3/11/201459.4759.4758.4258.602,736,130
3/10/201459.1459.5158.7959.412,286,090
3/7/201459.0859.7058.8059.283,033,450
3/6/201458.4459.0658.3958.772,291,940
3/5/201458.0758.5257.7758.342,246,400
3/4/201457.7658.2357.5958.142,943,840
3/3/201456.9657.3756.6657.053,102,700
2/28/201456.6057.9356.5057.383,874,010
2/27/201456.8057.1356.3256.483,536,490
2/26/201457.2957.5756.4556.783,654,850
2/25/201457.3057.4756.6256.963,476,270
2/24/201457.9157.9156.9557.442,786,260
2/21/201457.1457.4756.6356.712,624,130
2/20/201456.8257.5456.4957.072,620,880
2/19/201457.2557.8256.7956.852,576,590
2/18/201457.0057.6356.7457.562,728,150
2/14/201457.1357.2156.5456.923,193,070
2/13/201455.4056.2055.1356.172,282,600
2/12/201455.7055.9255.5555.782,612,390
2/11/201455.5455.9455.3955.683,451,960
2/10/201455.2055.8054.8955.632,410,320
2/7/201454.1955.3354.1355.254,021,380
2/6/201453.0653.9952.7753.973,245,520
2/5/201452.0652.8651.6352.732,997,560
2/4/201452.2552.5351.8852.243,467,150
2/3/201453.6653.7352.1652.214,658,550
1/31/201453.7754.4453.6053.653,233,440
1/30/201454.4454.8053.8854.783,250,830
1/29/201454.7555.0853.7853.983,837,340
1/28/201454.2055.3453.8855.295,231,780
1/27/201454.0554.5053.2953.315,278,980
1/24/201454.7555.5053.7553.889,025,150
1/23/201453.2253.4251.7852.405,047,310
1/22/201453.4853.8553.2953.663,009,270
1/21/201453.8954.0553.1853.294,044,420
1/17/201454.4054.4053.0453.414,685,820
1/16/201454.7554.9654.1154.271,814,880
1/15/201455.0855.1354.5554.852,553,860
1/14/201453.9454.8153.4654.782,600,620
1/13/201455.3555.5253.5353.663,339,820
1/10/201455.1855.5555.1355.412,393,500
1/9/201455.0355.1754.7255.122,280,760
1/8/201454.9555.2354.6754.762,459,670
1/7/201454.6855.0454.4154.733,311,800
1/6/201455.1255.4854.3554.362,169,170
1/3/201455.3455.5654.9755.071,971,960
1/2/201455.7956.0055.1455.362,756,620
12/31/201355.1556.2055.1555.952,405,030
12/30/201354.6055.1254.6055.071,683,690
12/27/201354.5854.7254.2754.501,072,060
12/26/201354.6354.9154.3754.602,038,320
12/24/201354.0454.4654.0154.361,152,860
12/23/201354.3354.3353.7854.021,648,540
12/20/201353.9454.1153.6854.004,133,220
12/19/201354.3254.4553.7053.902,044,520
12/18/201353.5554.5352.6154.453,576,470
12/17/201353.8753.9053.0753.352,563,160
12/16/201353.3354.2253.1353.722,557,540
12/13/201352.8853.3752.6253.022,673,620
12/12/201352.7553.0552.2552.592,729,920
12/11/201353.1553.4652.5552.684,152,350
12/10/201353.3353.4652.9353.212,412,770
12/9/201352.9553.5852.8853.472,783,320
12/6/201352.4753.0052.4252.772,229,170
12/5/201352.0552.2951.7851.922,709,520
12/4/201351.5152.3251.2552.112,793,640
12/3/201351.9752.6351.6251.813,360,620
12/2/201353.4953.7652.7552.892,530,270
11/29/201353.3853.7053.1753.301,127,740
11/27/201353.2653.4052.8053.271,856,930
11/26/201353.3353.4452.8553.042,815,080
11/25/201352.6453.3852.5053.222,646,670
11/22/201352.3952.5052.0252.401,913,990
11/21/201351.7052.2351.3352.212,481,970
Trading Center