DISCOVER FINANCIAL $48.27

up +0.38


19/6/2013 01:19 PM  |  NYSE : DFS  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

DFS historical data

Date Open High Low Close Volume
6/18/2013 47.34 48.06 47.34 47.89 25775
6/17/2013 47.66 48.19 47.25 47.40 36209
6/14/2013 48.02 48.13 46.97 47.34 30079
6/13/2013 47.69 48.20 47.25 48.10 22677
6/12/2013 48.61 48.86 47.37 47.47 28883
6/11/2013 48.80 49.00 48.17 48.26 32049
6/10/2013 48.87 49.38 48.47 49.14 46004
6/7/2013 49.10 49.38 48.53 48.66 62198
6/6/2013 47.50 48.70 47.35 48.67 42142
6/5/2013 48.18 48.55 47.42 47.56 41608
6/4/2013 48.32 48.77 47.80 48.31 41535
6/3/2013 47.75 48.35 47.34 48.32 40726
5/31/2013 47.98 48.26 47.41 47.41 40221
5/30/2013 47.51 48.53 47.50 48.14 25523
5/29/2013 47.34 47.77 47.05 47.49 41307
5/28/2013 48.23 48.63 47.50 47.67 41033
5/24/2013 47.28 47.88 47.09 47.68 24215
5/23/2013 47.21 48.25 46.92 47.64 46923
5/22/2013 48.97 49.71 47.76 47.91 66086
5/21/2013 48.36 49.25 48.33 48.86 49898
5/20/2013 47.74 48.90 47.70 48.19 45880
5/17/2013 46.53 47.74 46.47 47.70 32429
5/16/2013 47.13 47.24 46.41 46.48 38897
5/15/2013 46.50 47.57 46.44 47.25 40468
5/14/2013 45.27 46.62 45.27 46.58 45217
5/13/2013 45.45 45.48 44.95 45.21 29573
5/10/2013 45.59 45.78 45.35 45.59 26896
5/9/2013 46.06 46.08 45.39 45.54 41572
5/8/2013 45.98 46.11 45.67 46.06 30913
5/7/2013 46.31 46.36 45.81 45.97 33791
5/6/2013 45.96 46.37 45.70 46.31 42840
5/3/2013 45.31 46.06 45.30 45.93 54573
5/2/2013 43.97 44.97 43.73 44.92 41937
5/1/2013 43.68 44.19 43.67 43.85 37680
4/30/2013 43.94 44.15 43.71 43.74 48373
4/29/2013 44.18 44.19 43.76 43.98 27980
4/26/2013 44.29 44.50 43.65 43.92 36212
4/25/2013 44.23 44.67 43.95 44.28 66051
4/24/2013 44.13 44.47 43.84 44.15 51315
4/23/2013 45.08 45.61 43.53 44.33 91498
4/22/2013 43.37 43.68 42.74 43.61 55971
4/19/2013 42.84 43.39 42.79 43.34 47695
4/18/2013 42.57 43.03 42.16 42.55 43669
4/17/2013 42.75 42.82 42.12 42.50 48233
4/16/2013 42.56 43.09 42.51 43.01 51527
4/15/2013 43.18 43.38 42.12 42.25 63800
4/12/2013 42.66 43.40 42.58 43.31 85659
4/11/2013 42.94 43.25 42.31 42.96 85103
4/10/2013 43.29 43.88 42.71 42.97 61215
4/9/2013 43.70 43.78 43.27 43.30 38727
4/8/2013 43.01 43.71 42.84 43.71 36551
4/5/2013 42.71 43.16 42.32 43.07 44524
4/4/2013 43.46 43.76 42.83 43.24 44002
4/3/2013 44.62 44.87 43.34 43.42 39819
4/2/2013 44.19 44.80 44.10 44.68 41188
4/1/2013 44.72 44.95 43.85 44.03 35142
3/28/2013 45.10 45.15 44.59 44.84 31109
3/27/2013 44.71 45.09 44.49 44.98 43344
3/26/2013 45.23 45.26 44.74 45.02 48653
3/25/2013 45.36 45.38 44.50 44.87 44181
3/22/2013 44.52 45.13 44.50 45.00 37731
3/21/2013 44.66 44.98 44.35 44.46 57226
3/20/2013 44.45 45.00 44.35 44.96 52225
3/19/2013 44.92 45.00 43.53 44.24 82456
3/18/2013 43.75 44.43 43.57 44.24 55584
3/15/2013 43.50 44.23 43.15 44.14 98499
3/14/2013 43.31 43.33 42.75 42.85 60307
3/13/2013 42.76 43.52 42.47 43.06 62285
3/12/2013 41.76 42.50 41.71 42.13 60503
3/11/2013 41.29 42.16 41.29 41.84 49116
3/8/2013 41.77 41.80 40.77 41.37 38174
3/7/2013 41.43 41.64 41.25 41.57 43498
3/6/2013 41.12 41.63 41.12 41.29 61870
3/5/2013 40.15 40.81 40.11 40.58 49963
3/4/2013 38.93 39.78 38.89 39.76 36370
3/1/2013 38.32 39.16 37.89 39.08 54137
2/28/2013 38.34 38.82 38.23 38.53 60072
2/27/2013 37.81 38.55 37.60 38.40 47239
2/26/2013 38.08 38.17 37.24 37.80 61083
2/25/2013 39.05 39.20 37.91 37.94 44819
2/22/2013 38.57 38.96 38.45 38.89 29664
2/21/2013 38.78 38.79 38.04 38.33 65328
2/20/2013 39.42 39.57 38.89 38.93 36902
2/19/2013 39.22 39.59 39.20 39.53 47588
2/15/2013 39.63 39.82 38.97 39.15 39241
2/14/2013 39.05 39.57 38.90 39.52 39351
2/13/2013 39.46 39.68 39.11 39.22 39424
2/12/2013 39.99 40.17 39.46 39.48 52162
2/11/2013 39.78 40.29 39.68 40.03 37300
2/8/2013 39.91 40.35 39.69 39.88 52879
2/7/2013 39.48 39.73 38.72 39.35 35312
2/6/2013 39.08 39.49 39.04 39.33 34118
2/5/2013 38.73 39.42 38.64 39.28 42480
2/4/2013 38.46 38.88 38.25 38.58 58361
2/1/2013 38.66 39.16 38.43 38.80 70686
1/31/2013 38.13 38.84 37.49 38.39 121096
1/30/2013 38.11 38.22 37.62 38.08 71111
1/29/2013 37.90 38.16 37.62 38.11 75346
1/28/2013 39.07 39.08 38.03 38.06 72365
1/25/2013 39.22 39.32 38.91 39.09 28825
Marketplace
Trading Center