Discover Financial Services $62.44

up +0.32


21/8/2014 04:04 PM  |  NYSE : DFS  
Industries : Financial Services / Credit Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFS historical data

Date Open High Low Close Volume
8/21/201462.2562.6061.9162.441,818,178
8/20/201461.2762.2561.1462.122,320,191
8/19/201461.1261.3561.0761.241,176,118
8/18/201460.8761.0960.6461.061,585,816
8/15/201460.9961.1860.1360.372,423,411
8/14/201461.0261.3060.6260.811,925,449
8/13/201460.9461.1960.7961.091,765,276
8/12/201460.2060.6360.1160.572,285,798
8/11/201460.3460.7060.1860.291,735,656
8/8/201459.3560.0859.0860.051,659,241
8/7/201459.9360.0259.0059.152,852,804
8/6/201459.2259.9259.1859.822,660,432
8/5/201459.9360.1959.4359.592,876,612
8/4/201460.3560.5860.1260.462,145,051
8/1/201460.7960.8959.9660.123,455,462
7/31/201462.1162.2461.0461.062,636,035
7/30/201462.7362.8361.7362.553,269,261
7/29/201462.8262.9962.3462.342,253,952
7/28/201462.7262.9162.2362.792,337,026
7/25/201462.8363.0062.5062.612,456,715
7/24/201463.0963.3462.7163.262,957,562
7/23/201463.7163.8262.6662.893,454,298
7/22/201463.7764.2763.7464.062,690,393
7/21/201463.5563.6063.1563.301,708,519
7/18/201464.2564.2563.4663.812,338,921
7/17/201463.7464.4463.6963.923,778,529
7/16/201463.5964.1163.3364.022,788,083
7/15/201462.7863.5762.7563.432,791,064
7/14/201463.1763.2062.3862.682,455,551
7/11/201462.4862.7362.0662.561,790,586
7/10/201462.5363.1962.2562.662,251,427
7/9/201462.4163.1062.4063.022,000,155
7/8/201462.7462.9262.0462.212,270,664
7/7/201462.7463.2262.6763.081,834,106
7/3/201463.1263.4863.1263.251,120,586
7/2/201462.6162.9862.6062.831,942,008
7/1/201462.3663.3362.3262.892,678,526
6/30/201461.7962.2861.7361.981,947,423
6/27/201461.6262.1061.5061.982,439,472
6/26/201461.6661.8661.1061.771,841,825
6/25/201461.4361.9061.1561.762,056,899
6/24/201462.0462.3161.5261.561,924,232
6/23/201462.3562.4162.0062.171,642,750
6/20/201462.2962.6262.2162.443,458,740
6/19/201461.7062.1561.6361.951,842,925
6/18/201461.4562.0661.0962.001,984,023
6/17/201461.1461.7660.9061.612,003,682
6/16/201460.7661.3660.4061.152,156,583
6/13/201461.4461.4960.7161.021,911,299
6/12/201461.3961.6061.0261.271,528,769
6/11/201461.4761.8461.1761.432,254,233
6/10/201461.7861.9761.3261.831,854,610
6/9/201461.6362.2861.6061.763,380,603
6/6/201460.2761.7760.1061.742,849,646
6/5/201459.9760.2859.3359.992,306,715
6/4/201459.2659.8359.2659.811,745,134
6/3/201459.2259.6459.0659.522,887,062
6/2/201459.1359.5959.0659.571,889,750
5/30/201458.6259.2458.6159.132,478,173
5/29/201459.0059.0058.3558.681,672,419
5/28/201458.1458.9058.0158.722,460,215
5/27/201457.4858.1857.4058.081,538,562
5/23/201457.2257.3556.9957.281,000,984
5/22/201456.7657.2156.6157.051,453,259
5/21/201456.6856.9856.4556.821,187,610
5/20/201456.8056.8356.0556.371,570,435
5/19/201456.3956.8956.2556.841,319,220
5/16/201456.4656.5155.8356.421,846,431
5/15/201456.6956.7755.9456.582,125,986
5/14/201457.3757.5656.8256.891,910,105
5/13/201458.2458.3756.4357.522,308,448
5/12/201457.8558.4857.8358.281,768,390
5/9/201457.4857.7456.9357.542,104,244
5/8/201456.6357.7656.5157.553,294,037
5/7/201455.8056.7755.7856.732,353,192
5/6/201456.0056.2655.6055.621,955,174
5/5/201456.1956.5755.8556.402,110,897
5/2/201456.1656.7956.1056.493,274,230
5/1/201455.7656.0855.3256.023,234,651
4/30/201455.6756.0555.3655.902,798,717
4/29/201455.8156.0955.5055.743,195,303
4/28/201455.8856.1154.9255.594,138,082
4/25/201456.1956.2155.1055.533,407,691
4/24/201456.6256.8255.8056.253,520,683
4/23/201455.6656.8455.6656.283,565,390
4/22/201456.7756.8656.4956.673,775,304
4/21/201456.7357.1856.7256.772,991,541
4/17/201456.6657.1256.1856.863,527,110
4/16/201456.0056.5255.7756.522,198,504
4/15/201455.4556.0454.5155.503,189,341
4/14/201455.7455.9254.6755.283,737,099
4/11/201455.1755.9854.3555.152,833,984
4/10/201457.2857.3355.6555.712,919,898
4/9/201456.6757.2756.2257.222,688,701
4/8/201456.5356.6655.7756.454,976,482
4/7/201458.2658.3156.6856.704,305,050
4/4/201459.7259.7458.3458.393,560,329
4/3/201459.2559.5358.8159.452,655,086
4/2/201459.0459.3058.7659.182,551,624
4/1/201458.3459.1558.2359.082,891,370
Trading Center