DISCOVER FINANCIAL $47.70

up +1.22


17/5/2013 05:17 PM  |  NYSE : DFS  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

DFS historical data

Date Open High Low Close Volume
12/21/2012 38.11 39.43 37.82 38.50 103163
12/20/2012 38.55 38.98 37.57 38.41 168277
12/19/2012 40.70 40.70 39.65 39.77 68813
12/18/2012 40.80 40.88 39.60 40.53 89705
12/17/2012 39.65 40.76 39.65 40.18 66415
12/14/2012 40.28 40.38 39.40 39.54 50910
12/13/2012 41.00 41.00 40.09 40.38 32426
12/12/2012 40.62 41.22 40.36 41.00 39624
12/11/2012 40.98 40.98 40.16 40.37 49264
12/10/2012 40.91 41.11 40.47 40.78 29803
12/7/2012 40.86 41.31 40.82 41.15 33714
12/6/2012 40.87 40.91 40.11 40.56 42922
12/5/2012 41.15 41.27 40.55 40.87 32696
12/4/2012 41.21 41.34 40.90 41.00 35301
12/3/2012 41.81 42.08 41.21 41.23 36234
11/30/2012 41.53 41.79 41.39 41.61 51168
11/29/2012 41.39 41.87 41.19 41.54 28292
11/28/2012 40.30 41.28 40.30 41.25 22588
11/27/2012 41.24 41.40 40.55 40.59 37752
11/26/2012 41.30 41.42 41.00 41.34 26343
11/23/2012 41.38 41.49 41.20 41.46 13645
11/21/2012 41.47 41.50 40.62 41.13 31285
11/20/2012 40.81 41.51 40.59 41.29 44185
11/19/2012 39.93 40.83 39.93 40.81 41276
11/16/2012 38.38 39.60 38.38 39.46 61955
11/15/2012 39.95 40.07 37.90 38.34 129889
11/14/2012 41.28 41.53 39.87 39.98 63083
11/13/2012 40.79 41.70 40.68 41.18 36056
11/12/2012 41.20 41.43 40.99 41.16 27380
11/9/2012 40.56 41.41 40.50 41.08 44309
11/8/2012 40.71 41.23 40.56 40.76 50043
11/7/2012 41.03 41.40 40.58 40.60 57601
11/6/2012 40.38 41.81 40.35 41.42 43004
11/5/2012 40.74 40.91 39.96 40.26 50889
11/2/2012 41.64 41.77 40.95 40.98 39303
11/1/2012 41.07 41.39 40.82 41.32 43059
10/31/2012 40.32 41.02 40.12 41.00 38458
10/26/2012 39.85 40.54 39.85 40.25 40860
10/25/2012 40.18 40.32 39.69 39.85 27436
10/24/2012 39.71 40.29 39.71 39.83 34930
10/23/2012 39.32 39.84 39.19 39.60 32406
10/22/2012 39.64 40.00 39.40 39.95 39498
10/19/2012 40.26 40.46 39.36 39.62 46642
10/18/2012 40.72 40.83 40.00 40.43 33868
10/17/2012 40.34 40.86 40.33 40.80 44696
10/16/2012 39.59 40.18 39.59 40.05 38922
10/15/2012 39.00 39.62 38.75 39.39 33067
10/12/2012 39.55 39.62 38.66 38.79 33914
10/11/2012 39.81 40.07 39.59 39.59 26055
10/10/2012 40.00 40.08 39.07 39.44 41109
10/9/2012 40.17 40.50 39.68 39.77 37007
10/8/2012 40.17 40.45 40.00 40.29 33154
10/5/2012 40.71 40.81 40.21 40.39 29000
10/4/2012 39.97 40.60 39.91 40.41 33790
10/3/2012 39.27 39.70 39.19 39.70 37756
10/2/2012 40.00 40.00 39.25 39.49 39556
10/1/2012 40.05 40.23 39.46 39.92 48946
9/28/2012 39.63 40.28 39.06 39.73 69954
9/27/2012 38.25 39.88 37.56 39.71 88173
9/26/2012 37.59 37.79 37.00 37.02 54087
9/25/2012 38.63 38.96 37.45 37.64 58386
9/24/2012 38.54 38.87 38.25 38.63 39919
9/21/2012 38.31 38.98 38.30 38.62 51815
9/20/2012 38.38 38.61 38.04 38.16 39770
9/19/2012 38.77 38.95 38.36 38.51 39809
9/18/2012 38.73 38.93 38.34 38.51 37246
9/17/2012 38.78 39.21 38.57 38.73 41615
9/14/2012 39.24 39.64 39.07 39.31 51534
9/13/2012 38.28 39.36 38.04 39.26 42316
9/12/2012 38.49 38.64 38.14 38.26 35754
9/11/2012 38.34 38.51 38.04 38.34 25903
9/10/2012 38.48 38.58 38.20 38.22 23019
9/7/2012 38.37 38.69 38.03 38.47 29035
9/6/2012 38.14 38.37 37.84 38.23 47123
9/5/2012 39.05 39.05 37.70 37.91 53981
9/4/2012 38.63 39.06 38.63 38.75 36422
8/31/2012 38.61 38.85 38.34 38.73 21750
8/30/2012 38.34 38.57 38.12 38.37 24175
8/29/2012 38.59 38.73 38.24 38.50 22702
8/28/2012 38.80 38.80 38.39 38.55 32320
8/27/2012 38.63 39.23 38.43 38.92 46332
8/24/2012 37.93 38.82 37.91 38.60 31119
8/23/2012 38.28 38.70 38.09 38.10 37042
8/22/2012 37.41 39.14 37.40 38.43 82783
8/21/2012 37.36 37.52 36.88 37.00 23844
8/20/2012 37.75 37.75 37.02 37.17 25932
8/17/2012 37.66 37.78 37.54 37.77 20214
8/16/2012 36.85 38.02 36.77 37.81 45683
8/15/2012 36.71 36.92 36.56 36.85 27148
8/14/2012 36.94 37.10 36.59 36.71 23720
8/13/2012 36.76 36.89 36.30 36.79 26865
8/10/2012 36.37 36.91 36.33 36.84 28890
8/9/2012 36.85 37.10 36.50 36.53 35119
8/8/2012 36.66 37.17 36.46 37.08 37495
8/7/2012 36.66 37.22 36.66 36.88 35933
8/6/2012 36.58 36.81 36.49 36.61 35334
8/3/2012 35.88 36.53 35.63 36.49 37540
8/2/2012 35.02 35.67 34.76 35.27 35895
8/1/2012 36.09 36.32 35.65 35.70 33983
7/31/2012 36.47 36.47 35.78 35.96 49295
Marketplace
Trading Center