Discover Financial Services $62.37

down -0.04


29/8/2014 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
11/12/201351.8451.9850.7450.926,580,374
11/11/201352.3552.4751.9152.122,726,412
11/8/201352.1652.3251.6852.263,556,915
11/7/201352.7652.9252.0452.043,673,159
11/6/201352.2752.7452.0552.643,167,276
11/5/201351.9752.3251.4651.922,420,945
11/4/201352.8352.9452.2752.422,173,561
11/1/201351.8752.2151.8452.002,260,819
10/31/201352.4352.4951.7651.882,715,203
10/30/201352.7453.1352.3152.462,973,334
10/29/201351.8552.9151.7952.544,463,820
10/28/201351.0151.9550.6651.703,187,836
10/25/201351.5351.6650.9351.004,253,239
10/24/201351.5451.8951.3851.443,500,011
10/23/201351.7751.9651.0551.293,438,475
10/22/201352.5053.9251.4651.808,053,791
10/21/201354.2854.4553.4753.743,338,078
10/18/201354.0954.3953.3453.953,548,653
10/17/201352.5953.7752.5953.722,414,051
10/16/201352.2552.8751.8852.812,885,440
10/15/201352.7652.8151.6451.852,988,642
10/14/201351.5852.9351.5252.833,257,414
10/11/201351.2051.9751.1051.782,681,495
10/10/201350.0251.2249.9851.193,729,023
10/9/201348.9449.2048.4048.933,766,726
10/8/201349.8749.8748.6848.742,986,761
10/7/201350.0250.1249.6849.681,762,088
10/4/201350.2250.6449.7550.572,030,594
10/3/201350.5050.6149.6050.263,108,756
10/2/201350.9751.0250.4450.702,675,621
10/1/201350.5551.2450.4251.232,098,463
9/30/201350.5150.6350.1450.543,263,755
9/27/201351.1851.5050.9251.291,536,665
9/26/201350.8951.8050.8151.472,790,513
9/25/201350.9051.4250.5150.832,586,866
9/24/201351.1051.4250.4950.803,832,655
9/23/201351.9051.9650.9951.013,537,425
9/20/201352.6952.8051.8952.124,271,756
9/19/201353.3453.3652.6152.672,940,551
9/18/201352.6353.1852.0652.825,036,310
9/17/201351.9452.6251.7052.593,547,098
9/16/201351.7252.0551.4251.883,602,434
9/13/201350.9951.0450.5550.982,136,533
9/12/201350.5851.0650.5350.852,905,542
9/11/201350.0950.6249.5850.593,265,410
9/10/201349.6550.2449.5850.142,658,092
9/9/201348.7349.2348.6849.171,820,002
9/6/201348.7448.9147.7148.592,515,394
9/5/201348.3548.9248.2148.621,952,690
9/4/201347.8248.6847.6948.333,091,475
9/3/201347.7748.2947.4947.761,971,338
8/30/201347.7447.7547.0447.252,032,631
8/29/201347.1448.1447.1147.592,467,095
8/28/201347.0347.5546.9347.362,434,597
8/27/201348.6148.8247.1547.214,034,818
8/26/201349.5349.7849.0449.192,328,964
8/23/201349.1149.6048.7049.541,938,046
8/22/201348.7249.2048.7149.011,938,390
8/21/201349.1949.3248.5448.712,255,949
8/20/201348.7349.6748.5149.422,159,826
8/19/201349.7849.8848.6848.692,476,486
8/16/201349.4549.9049.4549.782,773,815
8/15/201349.9650.1249.3749.583,031,072
8/14/201350.5550.8449.9950.332,279,900
8/13/201350.3750.8850.0450.651,432,663
8/12/201350.0350.6349.8750.291,523,794
8/9/201350.7551.1850.1650.182,260,665
8/8/201350.7451.0050.3950.881,987,766
8/7/201350.6050.7150.1850.372,401,289
8/6/201350.8551.0650.5150.812,075,266
8/5/201351.0551.1550.8150.931,379,922
8/2/201351.0451.1650.6651.132,401,180
8/1/201349.9651.1449.9651.033,104,154
7/31/201350.1150.4949.2949.514,004,904
7/30/201349.9250.3449.7850.142,700,347
7/29/201349.2749.7948.9349.613,001,928
7/26/201350.1950.1949.0149.455,115,023
7/25/201350.2750.4450.0750.362,404,836
7/24/201350.6751.7049.8550.434,335,694
7/23/201350.9651.1250.1550.713,496,970
7/22/201350.6551.0250.5350.882,135,241
7/19/201350.7951.0250.3550.622,685,160
7/18/201350.3650.8850.1450.583,094,082
7/17/201349.8450.4249.2050.204,900,459
7/16/201349.8950.0449.2049.643,760,740
7/15/201351.2551.2550.0950.282,721,944
7/12/201350.4150.9250.2350.892,497,431
7/11/201350.4050.5050.1150.352,616,515
7/10/201350.2150.2849.4949.743,920,925
7/9/201350.6350.7350.1350.282,789,368
7/8/201350.3950.7450.0550.143,661,520
7/5/201348.7250.0348.5949.993,294,792
7/3/201347.8148.6447.6848.341,636,819
7/2/201348.5249.0547.7048.033,491,222
7/1/201348.0148.9047.9548.583,793,069
6/28/201347.3548.0046.9347.643,636,406
6/27/201347.2447.5846.9047.463,228,854
6/26/201346.6147.0546.3246.892,791,290
6/25/201345.7846.4345.7246.222,938,423
6/24/201345.7345.8545.0845.333,702,801
Trading Center