$62.34 +0.45 (%) Discover Financial Services - NYSE

Oct. 24, 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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center