DISCOVER FINANCIAL $47.73

down -0.16


19/6/2013 04:19 PM  |  NYSE : DFS  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

DFS historical data

Date Open High Low Close Volume
6/23/2009 9.37 9.51 8.91 9.18 86851
6/22/2009 9.18 9.80 9.13 9.31 119679
6/19/2009 9.38 9.55 9.04 9.32 88800
6/18/2009 9.60 9.80 9.15 9.27 116357
6/17/2009 9.05 9.13 8.58 8.91 66496
6/16/2009 9.54 9.54 9.08 9.10 58099
6/15/2009 9.21 9.81 9.20 9.48 63374
6/12/2009 9.40 9.63 9.20 9.30 33698
6/11/2009 9.94 10.00 9.48 9.65 54662
6/10/2009 9.72 9.98 9.50 9.74 61282
6/9/2009 9.21 9.78 9.09 9.67 59521
6/8/2009 9.23 9.34 8.95 9.18 63946
6/5/2009 9.64 9.69 9.25 9.41 41746
6/4/2009 9.49 9.56 9.23 9.44 70004
6/3/2009 9.54 9.72 9.35 9.41 63526
6/2/2009 10.03 10.04 9.52 9.64 72759
6/1/2009 9.74 10.40 9.69 10.09 128708
5/29/2009 9.13 9.60 8.87 9.56 142349
5/28/2009 8.99 9.11 8.59 9.10 81960
5/27/2009 8.94 9.14 8.59 8.62 87416
5/26/2009 8.32 8.92 8.16 8.89 75896
5/22/2009 8.62 8.68 8.33 8.36 44641
5/21/2009 8.59 8.69 8.31 8.59 85572
5/20/2009 9.02 9.22 8.58 8.68 66219
5/19/2009 9.21 9.21 8.78 8.83 63359
5/18/2009 8.81 9.29 8.65 9.22 81381
5/15/2009 8.74 8.96 8.43 8.59 68461
5/14/2009 8.52 8.79 8.35 8.75 73387
5/13/2009 8.95 8.95 8.48 8.54 82779
5/12/2009 9.79 9.97 8.93 9.15 106350
5/11/2009 10.23 10.25 9.65 9.68 98850
5/8/2009 10.78 10.89 10.15 10.66 146892
5/7/2009 11.28 11.65 10.29 10.36 173510
5/6/2009 9.52 10.76 9.50 10.33 155987
5/5/2009 8.87 9.35 8.71 9.11 96936
5/4/2009 8.16 9.05 8.12 8.98 100372
4/30/2009 8.60 8.83 8.08 8.13 126284
4/29/2009 8.45 8.77 8.32 8.48 109664
4/28/2009 8.03 8.68 7.86 8.33 90952
4/27/2009 8.87 8.88 8.07 8.08 88376
4/24/2009 8.62 9.41 8.41 9.09 117544
4/23/2009 8.05 8.62 8.00 8.51 62659
4/22/2009 7.78 8.55 7.72 8.03 95474
4/21/2009 7.24 8.24 7.03 8.23 94619
4/20/2009 8.52 8.62 7.46 7.49 121561
4/17/2009 8.30 8.83 8.15 8.55 96278
4/16/2009 8.15 8.46 7.91 8.36 112305
4/15/2009 7.32 8.18 7.05 8.15 142590
4/14/2009 8.17 8.32 7.49 7.57 138821
4/13/2009 8.03 8.60 7.87 8.45 124263
4/9/2009 7.38 8.22 7.20 8.19 168244
4/8/2009 6.46 6.86 6.36 6.83 78272
4/7/2009 6.36 6.63 6.29 6.40 66750
4/6/2009 6.64 6.64 6.33 6.56 56992
4/3/2009 6.47 6.80 6.19 6.75 78638
4/2/2009 6.70 6.89 6.41 6.59 91785
4/1/2009 6.12 6.58 6.02 6.47 73991
3/31/2009 6.09 6.42 5.94 6.31 95181
3/30/2009 6.55 6.61 5.75 5.78 106851
3/27/2009 7.00 7.03 6.70 6.80 58830
3/26/2009 6.52 7.17 6.40 7.14 110615
3/25/2009 6.05 6.52 6.02 6.47 110107
3/24/2009 6.24 6.49 5.92 6.03 98144
3/23/2009 6.03 6.55 5.71 6.54 108980
3/20/2009 6.38 6.38 5.50 5.51 120257
3/19/2009 7.72 7.91 6.25 6.28 141630
3/18/2009 6.49 7.27 6.13 7.24 152274
3/17/2009 6.25 6.58 5.97 6.57 96219
3/16/2009 6.60 6.79 6.14 6.25 113668
3/13/2009 6.56 6.66 5.61 6.23 138847
3/12/2009 5.93 6.67 5.69 6.62 107464
3/11/2009 5.96 6.14 5.76 5.94 87150
3/10/2009 5.69 6.09 5.43 6.06 125924
3/9/2009 4.88 5.31 4.83 5.21 56621
3/6/2009 4.87 5.04 4.73 4.95 62817
3/5/2009 5.28 5.44 4.76 4.89 97469
3/4/2009 5.42 5.75 5.18 5.52 69516
3/3/2009 5.19 5.55 5.11 5.28 79877
3/2/2009 5.61 5.66 5.10 5.14 75141
2/27/2009 5.98 6.28 5.72 5.73 87581
2/26/2009 6.11 6.97 6.06 6.18 95997
2/25/2009 6.26 6.35 5.70 6.00 76513
2/24/2009 5.61 6.23 5.26 6.19 84157
2/23/2009 5.83 6.04 5.56 5.57 88059
2/20/2009 5.41 5.94 5.05 5.74 107951
2/19/2009 6.40 6.46 5.54 5.56 60894
2/18/2009 6.19 6.36 5.91 6.30 66907
2/17/2009 6.75 6.93 6.08 6.10 107735
2/13/2009 7.08 7.36 6.95 7.01 63975
2/12/2009 6.89 7.18 6.76 7.14 82203
2/11/2009 7.01 7.25 6.94 7.21 57712
2/10/2009 7.87 7.96 6.96 7.01 71977
2/9/2009 7.71 8.04 7.56 7.96 79389
2/6/2009 7.26 7.73 7.20 7.68 133711
2/5/2009 7.45 7.45 6.94 7.14 92495
2/4/2009 7.28 7.45 7.07 7.18 72959
2/3/2009 7.39 7.41 7.08 7.22 49533
2/2/2009 6.97 7.39 6.92 7.36 59409
1/30/2009 7.31 7.61 7.08 7.15 72831
1/29/2009 6.88 7.90 6.88 7.46 49982
Marketplace
Trading Center