$64.39 -0.06 (%) Discover Financial Services - NYSE

Sep. 30, 2014 | 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
9/29/201464.0364.6063.7364.451,988,749
9/26/201463.7465.1663.7364.972,169,298
9/25/201464.7364.7563.6563.651,742,429
9/24/201464.3964.9564.2664.871,313,551
9/23/201465.1065.1164.3864.381,594,966
9/22/201465.0265.4764.9165.171,896,501
9/19/201465.8965.9865.2265.303,089,662
9/18/201465.1565.9265.0765.592,719,005
9/17/201463.5465.8063.4964.665,639,043
9/16/201462.7363.6662.5363.421,929,392
9/15/201462.5462.8862.3062.781,924,425
9/12/201462.7462.7962.2162.432,487,538
9/11/201462.5863.0062.5462.741,851,362
9/10/201463.0063.5362.9362.991,575,785
9/9/201463.4063.9262.9062.941,992,295
9/8/201463.5363.9663.2463.541,395,641
9/5/201463.4463.7963.2163.761,210,485
9/4/201463.7264.0463.2863.411,675,771
9/3/201463.7963.8563.2863.601,903,948
9/2/201462.8463.6762.7563.472,323,203
8/29/201462.6662.8662.2862.372,391,145
8/28/201462.3162.6162.1362.41958,782
8/27/201462.8662.8662.4862.731,586,205
8/26/201462.7262.8262.5162.601,169,516
8/25/201462.4563.1662.3762.661,381,836
8/22/201462.3462.7061.9862.031,498,384
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center