Discover Financial Services $62.73

down 0.00


27/8/2014 04:02 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
4/15/201016.5916.5916.0316.129,320,300
4/14/201015.6116.1215.5016.048,386,300
4/13/201015.6015.7015.4215.608,007,000
4/12/201015.5515.6815.2815.608,856,800
4/9/201015.4715.6615.3815.506,542,200
4/8/201015.1415.4415.0615.416,309,100
4/7/201015.4215.6715.1015.177,313,800
4/6/201015.5215.5215.2415.385,937,600
4/5/201015.3215.7315.3215.585,924,200
4/1/201015.0615.3815.0415.346,391,900
3/31/201015.0815.1814.8614.906,788,700
3/30/201015.3115.4215.0315.128,058,700
3/29/201015.4615.5115.2315.356,303,000
3/26/201015.4115.5515.0815.396,204,100
3/25/201015.5015.7815.3515.395,903,500
3/24/201015.3515.4215.2315.404,399,700
3/23/201015.4115.4615.3015.405,736,500
3/22/201015.1315.4615.0415.356,830,500
3/19/201015.4115.6615.1515.249,845,300
3/18/201015.1915.5415.1715.526,226,100
3/17/201014.7815.7814.7315.2410,960,000
3/16/201015.3215.4815.0615.305,657,100
3/15/201015.0115.2614.9115.206,135,400
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
Trading Center