$63.53 -0.86 (%) Discover Financial Services - NYSE

Oct. 1, 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
10/11/201016.9517.1116.7616.944,503,484
10/8/201016.8417.0816.7816.954,008,940
10/7/201017.0917.0916.6616.783,946,991
10/6/201016.8517.1716.8517.005,311,525
10/5/201016.4717.0516.3616.886,425,583
10/4/201016.5216.6516.1216.315,548,335
10/1/201016.9016.9016.3916.583,803,553
9/30/201016.6716.9816.5316.685,968,659
9/29/201016.3416.6016.2016.586,157,032
9/28/201016.4716.5516.1516.515,563,528
9/27/201016.7616.8816.4716.493,245,327
9/24/201016.7216.8416.5316.774,641,661
9/23/201016.1416.8016.1416.509,342,562
9/22/201015.8216.3815.8116.306,217,163
9/21/201016.2016.3015.9215.964,065,944
9/20/201016.1016.3815.8916.1611,600,268
9/17/201015.9015.9215.5515.578,936,772
9/16/201015.7615.9015.7215.794,177,892
9/15/201015.4215.9715.3315.796,936,571
9/14/201015.9616.0515.5815.685,509,367
9/13/201016.0916.4915.9916.064,178,166
9/10/201015.7915.9515.5815.905,163,594
9/9/201015.8815.9715.5915.716,091,025
9/8/201015.3415.8015.3115.625,719,409
9/7/201015.6515.6915.2515.313,246,991
9/3/201015.7515.8915.4715.865,189,393
9/2/201015.3315.5615.2015.547,113,533
9/1/201014.7315.1714.6515.164,411,054
8/31/201014.2914.6214.2114.513,741,400
8/30/201014.7114.7214.3214.322,967,600
8/27/201014.0814.7914.0014.776,114,900
8/26/201013.9714.2113.8213.963,662,600
8/25/201013.8014.0013.7313.913,745,600
8/24/201014.0514.2713.9613.973,744,200
8/23/201014.3314.4514.2314.273,214,500
8/20/201014.3414.3713.9614.274,866,700
8/19/201014.7714.8414.3814.404,602,900
8/18/201014.7714.8314.4814.774,760,000
8/17/201014.8415.0214.7414.792,560,500
8/16/201014.6114.8014.5514.682,351,300
8/13/201014.6814.8914.6614.682,595,300
8/12/201014.5014.8214.5014.713,791,300
8/11/201015.0515.0914.7514.753,300,000
8/10/201015.4115.4815.1515.334,056,300
8/9/201015.3815.6515.3615.572,871,800
8/6/201015.2015.3114.9815.313,006,100
8/5/201015.4715.4915.2115.433,347,500
8/4/201015.6015.7415.4115.604,364,500
8/3/201015.7315.7515.4015.543,048,800
8/2/201015.6515.7815.3415.765,500,100
7/30/201014.8915.3514.8315.274,281,000
7/29/201015.0415.2014.8915.103,796,100
7/28/201015.2015.3714.9415.044,366,100
7/27/201015.6515.6515.2115.244,528,900
7/26/201015.0215.5214.9515.495,200,400
7/23/201014.9115.1414.6115.065,704,000
7/22/201014.4415.0814.3914.995,354,500
7/21/201014.9914.9914.1814.276,814,300
7/20/201014.1914.8514.1314.836,216,100
7/19/201014.5614.6314.1814.495,144,900
7/16/201015.0015.1314.4514.508,203,200
7/15/201015.2215.2914.5815.218,880,600
7/14/201015.1515.2315.0015.184,120,100
7/13/201014.8615.3514.8015.276,699,000
7/12/201014.8014.9214.5614.654,449,600
7/9/201014.6314.8714.5314.853,971,200
7/8/201014.7514.7914.3914.635,657,000
7/7/201013.9714.6113.8614.577,380,400
7/6/201014.0014.3213.6313.906,348,500
7/2/201013.9414.1213.5213.844,544,800
7/1/201014.0814.1513.3313.927,849,700
6/30/201013.7914.3413.7613.987,998,000
6/29/201014.5314.6013.6813.8010,792,600
6/28/201014.5814.9114.4014.767,330,000
6/25/201014.1814.7214.0714.529,360,300
6/24/201014.3014.7314.0514.0815,010,300
6/23/201013.8414.0513.6914.017,400,800
6/22/201014.0514.2713.8113.845,407,000
6/21/201014.1614.3613.9013.994,949,700
6/18/201014.1014.2113.9514.003,846,300
6/17/201014.0914.2313.8314.044,010,300
6/16/201013.8114.1013.7114.085,989,300
6/15/201013.5613.9513.4813.925,698,800
6/14/201013.9013.9013.4013.404,073,200
6/11/201013.4113.7113.3813.666,078,000
6/10/201012.7413.6512.7313.6013,955,100
6/9/201012.7513.0412.5012.578,472,200
6/8/201012.4112.6912.1112.647,367,300
6/7/201012.9313.0312.3812.438,096,100
6/4/201013.2213.4212.8112.867,628,100
6/3/201013.5513.5513.2113.525,175,800
6/2/201013.3013.4813.1313.476,318,500
6/1/201013.1613.5513.1513.186,418,800
5/28/201013.6913.7713.3313.455,226,100
5/27/201013.4613.7313.3313.706,337,800
5/26/201013.4013.5313.0513.178,499,000
5/25/201012.7813.2312.6113.197,876,700
5/24/201013.5613.6513.1513.165,727,400
5/21/201012.7613.6412.7013.539,147,500
5/20/201013.2713.7913.0413.048,477,900
Trading Center