Discover Financial Services $62.79

up +0.18


28/7/2014 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
3/12/201014.8415.2214.8414.9710,397,300
3/11/201014.3414.9414.2614.927,206,400
3/10/201014.5114.5914.2414.385,158,900
3/9/201014.0014.5113.8314.446,310,300
3/8/201014.1514.1914.0514.125,674,100
3/5/201013.9014.2913.8314.176,882,700
3/4/201013.7613.8513.6713.774,542,800
3/3/201013.9314.1513.7813.784,299,000
3/2/201013.6213.9713.6213.905,153,000
3/1/201013.7013.7213.5413.612,825,200
2/26/201013.4613.6613.4013.653,699,200
2/25/201013.4413.4813.2113.464,652,100
2/24/201013.4813.6913.4513.634,646,600
2/23/201013.7713.8213.4613.476,324,200
2/22/201013.7114.1013.6513.846,748,600
2/19/201013.5013.6913.4913.674,207,700
2/18/201013.5513.6213.4413.562,845,400
2/17/201013.6913.6913.4613.534,843,100
2/16/201013.1813.5813.1013.558,679,200
2/12/201012.9113.0612.8013.035,822,100
2/11/201012.9113.0712.7813.045,211,800
2/10/201013.0413.1312.7812.925,152,500
2/9/201012.9213.1812.7713.034,938,100
2/8/201012.9813.0712.7212.767,750,900
2/5/201012.9213.0312.5813.016,965,000
2/4/201013.1513.3312.8712.907,729,800
2/3/201013.7713.8113.2513.305,784,900
2/2/201013.6213.8613.5213.806,514,600
2/1/201013.7313.8013.2113.328,489,100
1/29/201013.6113.9413.5413.687,098,900
1/28/201013.9913.9913.2413.518,617,300
1/27/201013.4713.8813.2413.829,979,800
1/26/201013.4013.7513.2713.477,833,900
1/25/201013.8814.0513.3213.4810,756,900
1/22/201014.1814.1913.4413.4614,728,700
1/21/201014.8014.8714.2214.2310,771,500
1/20/201014.7915.0014.5814.827,563,500
1/19/201014.6614.8714.6414.866,135,200
1/15/201014.9215.0914.5614.7610,828,400
1/14/201015.0515.1414.8314.979,027,900
1/13/201014.9515.0914.6715.014,991,700
1/12/201014.7214.9714.6814.916,586,900
1/11/201015.1415.1714.7514.844,381,700
1/8/201015.1115.1514.9015.034,458,200
1/7/201014.9515.1814.8515.096,492,400
1/6/201014.8515.0414.8515.005,550,100
1/5/201014.8015.1614.6515.107,766,300
1/4/201014.8714.8814.5014.617,553,000
12/31/200914.7814.8814.6514.713,819,800
12/30/200914.6714.8114.5714.812,915,900
12/29/200914.8314.8914.6614.763,087,200
12/28/200914.9014.9614.7314.822,713,400
12/24/200914.7214.9714.6914.931,342,000
12/23/200914.7314.8814.6214.682,827,400
12/22/200914.6814.9614.5714.644,224,900
12/21/200914.9815.0314.6014.706,604,900
12/18/200915.1515.1514.6014.959,490,300
12/17/200916.3516.3614.7614.9218,496,600
12/16/200916.0616.7816.0616.426,494,100
12/15/200916.2316.4915.9516.016,280,700
12/14/200916.2916.5016.0116.495,240,000
12/11/200915.6716.1715.5116.134,760,000
12/10/200915.5015.7415.3615.604,821,000
12/9/200915.1115.4614.9915.444,073,700
12/8/200915.4315.4315.0615.105,064,900
12/7/200915.6015.8415.3415.417,748,500
12/4/200915.1015.4714.9815.188,937,100
12/3/200915.3515.3914.8114.836,034,100
12/2/200915.3715.4415.1715.276,548,200
12/1/200915.6015.6615.1315.455,134,500
11/30/200915.2115.5015.0915.466,783,600
11/27/200915.0615.3515.0015.132,750,900
11/25/200915.5015.7215.3415.703,596,100
11/24/200915.4615.5315.2515.344,010,400
11/23/200915.6915.7015.2715.484,401,500
11/20/200915.1915.3815.0815.354,235,400
11/19/200915.8715.8915.2115.425,437,500
11/18/200915.9216.0915.8015.994,381,200
11/17/200916.0816.0915.5815.924,398,700
11/16/200915.5016.3115.4316.117,440,600
11/13/200915.4015.7015.3115.403,444,000
11/12/200915.3715.6215.2515.405,525,600
11/11/200915.5415.8215.3115.407,228,900
11/10/200915.3215.4515.0515.407,322,800
11/9/200914.6815.4614.6215.389,393,500
11/6/200914.4514.6414.1714.535,549,200
11/5/200914.0514.5513.9814.535,774,400
11/4/200914.3014.4513.8813.957,239,900
11/3/200914.0514.3113.9014.195,800,600
11/2/200914.2514.5013.8514.249,230,000
10/30/200914.9014.9313.9014.148,692,800
10/29/200914.4514.9514.3614.957,465,100
10/28/200914.7314.9014.2214.277,042,900
10/27/200915.0215.1014.7114.877,789,000
10/26/200915.1915.5814.9615.068,762,000
10/23/200915.5515.8514.9315.037,158,600
10/22/200914.9215.4414.8115.427,341,900
10/21/200915.0915.3914.8414.879,329,200
10/20/200915.6415.7314.9815.097,999,600
10/19/200915.2215.7715.0915.6213,228,200
Trading Center