$57.81 0.00 (%) Discover Financial Services - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
4/4/201651.3451.3850.6850.762,108,881
4/1/201650.5851.4650.3751.393,246,454
3/31/201650.2351.1350.1250.924,003,765
3/30/201650.4950.8850.1150.262,776,318
3/29/201649.1850.3248.6850.283,217,262
3/28/201649.7449.8449.2449.282,236,564
3/24/201649.4749.7049.0849.681,888,966
3/23/201650.1650.1949.7149.861,838,409
3/22/201650.0050.3549.7650.172,949,380
3/21/201650.4450.6750.0550.411,896,225
3/18/201649.7250.6349.6150.595,316,413
3/17/201648.6949.8748.4549.522,993,914
3/16/201648.4649.4848.2948.843,345,218
3/15/201648.1648.7547.8248.713,220,915
3/14/201649.1649.1748.2448.652,156,759
3/11/201648.8049.2448.7749.182,866,716
3/10/201648.2848.5347.5048.312,739,058
3/9/201648.5548.7147.7848.002,163,828
3/8/201648.1848.7748.0648.243,333,617
3/7/201648.3048.7047.7548.682,504,148
3/4/201648.7949.0648.2148.532,768,799
3/3/201647.9648.8547.8448.763,430,108
3/2/201647.6548.1347.3748.093,673,467
3/1/201646.6947.6746.3747.574,074,256
2/29/201647.1747.3846.4146.422,897,464
2/26/201647.5647.7747.0347.152,365,259
2/25/201646.7547.1646.2547.162,134,195
2/24/201646.0946.8245.2746.712,664,560
2/23/201647.0047.2946.0946.462,910,290
2/22/201646.4947.3746.2447.342,804,199
2/19/201646.2846.3345.7646.151,978,387
2/18/201646.4446.8645.9846.392,488,245
2/17/201646.1146.8546.1146.443,242,612
2/16/201645.1845.7645.0045.672,682,443
2/12/201643.9044.5343.4844.524,059,479
2/11/201644.1444.1442.8643.256,550,703
2/10/201646.0246.5745.4845.774,951,734
2/9/201644.5146.2044.3645.874,483,674
2/8/201645.6545.6844.4245.114,858,029
2/5/201646.2546.7845.8146.255,395,263
2/4/201645.2946.4145.1446.316,562,891
2/3/201645.2045.4943.7345.406,169,355
2/2/201645.1145.1444.7045.035,160,762
2/1/201645.7946.3244.6546.055,964,886
1/29/201644.9945.9644.6745.7910,804,985
1/28/201646.0846.9944.8244.8312,585,144
1/27/201648.5049.6248.1848.726,154,130
1/26/201648.0548.5847.8048.394,378,203
1/25/201648.3148.5947.4947.594,947,730
1/22/201648.8649.4548.2348.594,094,114
1/21/201648.7849.5348.2948.424,576,668
1/20/201647.8649.2947.2948.753,926,155
1/19/201649.7849.8848.5148.912,957,094
1/15/201648.6549.4148.4449.164,043,310
1/14/201649.0650.4348.1950.165,631,545
1/13/201651.4451.6849.1649.404,369,824
1/12/201650.9751.3650.3651.003,418,712
1/11/201650.4650.8050.0250.493,912,214
1/8/201650.9951.1749.8849.973,604,432
1/7/201650.7951.8050.4650.604,824,102
1/6/201651.8252.3651.3351.563,210,589
1/5/201652.6453.0952.2252.593,061,649
1/4/201652.5352.7752.0952.714,186,920
12/31/201554.1054.4953.6253.621,989,791
12/30/201554.7154.9454.1754.253,600,334
12/29/201554.7754.9154.4754.781,734,686
12/28/201554.5054.7553.8754.351,535,716
12/24/201554.7155.0154.3354.771,908,667
12/23/201554.3754.9454.2854.802,715,155
12/22/201553.6854.1853.0153.993,158,075
12/21/201552.6953.3952.6753.342,702,584
12/18/201553.5553.5552.2852.445,430,650
12/17/201555.1155.1953.7553.884,123,995
12/16/201554.4955.0153.9254.914,057,601
12/15/201553.2154.0853.2053.874,393,516
12/14/201552.8753.2351.9452.554,446,033
12/11/201553.5053.7752.6652.755,042,949
12/10/201554.0954.9554.0954.273,487,324
12/9/201554.7955.2653.9254.084,325,594
12/8/201555.9055.9454.9754.993,231,533
12/7/201556.3856.4955.8956.282,223,776
12/4/201555.4656.5655.3356.403,095,157
12/3/201556.1856.2655.1055.313,105,007
12/2/201557.1257.1955.9256.013,071,478
12/1/201557.0657.4056.5557.152,745,941
11/30/201556.8557.0456.6356.762,632,601
11/27/201556.7957.0556.6156.85795,746
11/25/201556.7957.0356.5856.871,314,570
11/24/201556.4456.9856.1956.811,761,963
11/23/201557.0557.4156.8256.911,941,630
11/20/201557.9158.0856.7757.023,447,429
11/19/201557.1257.8156.9157.653,384,321
11/18/201556.1857.0955.9557.033,185,927
11/17/201556.5156.8155.9055.952,747,222
11/16/201555.6056.5455.3856.532,723,139
11/13/201555.8456.1655.5655.712,948,200
11/12/201556.7256.7655.9356.013,553,793
11/11/201557.2257.4556.7656.922,503,339
11/10/201556.9657.1656.6257.052,545,067
11/9/201557.5257.6156.8957.123,240,628
Trading Center