$65.55 +0.58 (%) Discover Financial Services - NYSE

Nov. 28, 2014 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFS historical data

Date Open High Low Close Volume
12/8/201018.4718.8618.4318.834,781,727
12/7/201019.2119.2318.4618.475,275,166
12/6/201018.8119.1218.6719.043,628,506
12/3/201018.8118.9018.5818.843,472,520
12/2/201018.8419.0418.7818.944,051,674
12/1/201018.5018.8918.4118.863,731,662
11/30/201018.1718.4818.1718.283,715,179
11/29/201018.2418.4717.8418.422,587,865
11/26/201018.4118.5818.3718.42787,881
11/24/201018.3418.6218.2718.602,147,333
11/23/201018.1718.2918.0218.213,627,765
11/22/201018.1918.4718.1518.434,184,875
11/19/201018.3018.4218.0918.403,340,533
11/18/201018.5718.6118.3418.383,935,390
11/17/201018.1018.4018.0418.353,630,156
11/16/201018.6818.7017.9918.105,847,730
11/15/201018.6119.1618.3818.875,682,660
11/12/201018.7019.0118.4418.604,299,058
11/11/201018.4919.1618.3019.096,819,167
11/10/201018.4418.7218.3718.722,824,685
11/9/201018.9518.9518.3818.473,749,986
11/8/201018.7919.0318.6918.944,595,616
11/5/201018.7719.0218.4818.915,957,128
11/4/201018.3618.7718.1518.745,162,523
11/3/201018.0718.3518.0418.144,000,677
11/2/201018.1818.2517.9318.043,964,536
11/1/201017.7618.0817.6318.034,119,261
10/29/201017.4217.7017.3717.655,725,784
10/28/201017.6217.7817.2217.454,425,280
10/27/201017.5417.7117.4317.514,456,256
10/26/201017.4317.6717.3817.662,856,198
10/25/201017.5517.7617.4717.522,755,075
10/22/201017.6017.6217.2717.411,584,474
10/21/201017.6117.8517.3317.553,306,316
10/20/201017.3417.7117.2417.544,048,307
10/19/201017.0317.7017.0217.325,313,683
10/18/201017.1317.2817.0417.205,224,647
10/15/201017.8517.9417.0717.109,331,019
10/14/201017.5917.7117.3817.666,662,062
10/13/201017.2217.9117.1017.689,975,423
10/12/201016.8917.1016.8017.096,032,726
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
Trading Center