Discover Financial Services $56.65

down -0.03


23/4/2014 10:57 AM  |  NYSE : DFS  
Industries : Financial Services / Credit Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFS historical data

Date Open High Low Close Volume
2/1/201338.6639.1638.4338.807,069,340
1/31/201338.1338.8437.4938.3912,111,100
1/30/201338.1138.2237.6238.087,111,570
1/29/201337.9038.1637.6238.117,534,860
1/28/201339.0739.0838.0338.067,236,530
1/25/201339.2239.3238.9139.092,882,510
1/24/201338.8539.2538.7339.144,325,900
1/23/201338.8739.2338.7438.814,785,160
1/22/201338.4938.9138.0038.896,241,820
1/18/201338.9638.9638.3038.5510,341,600
1/17/201339.3539.5439.0039.293,089,460
1/16/201339.2539.4939.0039.134,575,960
1/15/201339.4039.6639.0539.346,245,350
1/14/201340.4040.4439.6039.733,516,050
1/11/201340.3240.6340.2440.392,800,710
1/10/201340.1540.6040.0540.485,821,230
1/9/201340.1240.3539.7339.853,547,010
1/8/201339.3440.0939.3140.094,376,410
1/7/201339.8039.9139.2339.424,672,380
1/4/201339.5940.0539.3440.044,004,540
1/3/201339.6039.9639.4039.405,514,560
1/2/201339.3939.6939.0139.534,695,980
12/31/201237.5238.5737.4638.554,339,080
12/28/201238.1138.3437.8437.994,204,460
12/27/201238.3338.3937.3637.964,643,500
12/26/201238.5838.9338.1438.344,536,760
12/24/201238.5538.9938.4638.512,182,740
12/21/201238.1139.4337.8238.5010,321,500
12/20/201238.5538.9837.5738.4116,834,300
12/19/201240.7040.7039.6539.776,887,400
12/18/201240.8040.8839.6040.538,986,570
12/17/201239.6540.7639.6540.186,645,450
12/14/201240.2840.3839.4039.545,090,960
12/13/201241.0041.0040.0940.383,242,690
12/12/201240.6241.2240.3641.003,962,390
12/11/201240.9840.9840.1640.374,926,380
12/10/201240.9141.1140.4840.782,980,300
12/7/201240.8641.3140.8241.153,371,350
12/6/201240.8740.9140.1140.564,292,160
12/5/201241.1541.2740.5540.873,271,230
12/4/201241.2141.3440.9041.003,530,100
12/3/201241.8142.0841.2141.233,623,540
11/30/201241.5341.7941.3941.615,120,360
11/29/201241.3941.8741.1941.542,829,160
11/28/201240.3041.2840.3041.252,258,720
11/27/201241.2441.4040.5540.593,775,280
11/26/201241.3041.4241.0041.342,634,220
11/23/201241.3841.4941.2041.461,364,470
11/21/201241.4741.5040.6241.133,128,480
11/20/201240.8141.5140.5941.294,420,540
11/19/201239.9340.8339.9340.814,127,570
11/16/201238.3839.6038.3839.466,195,460
11/15/201239.9540.0737.9038.3412,988,800
11/14/201241.2841.5339.8739.986,308,400
11/13/201240.7941.7040.6841.183,605,720
11/12/201241.2041.4340.9941.162,738,440
11/9/201240.5641.4140.5041.084,430,880
11/8/201240.7141.2340.5640.765,004,420
11/7/201241.0341.4040.5840.605,776,120
11/6/201240.3841.8140.3541.424,300,340
11/5/201240.7440.9139.9640.265,088,820
11/2/201241.6441.7740.9540.983,931,040
11/1/201241.0741.3940.8241.324,306,790
10/31/201240.3241.0240.1241.003,845,720
10/26/201239.8540.5439.8540.254,085,980
10/25/201240.1840.3239.6939.852,744,470
10/24/201239.7140.2939.7139.833,493,000
10/23/201239.3239.8439.1939.603,240,510
10/22/201239.6440.0039.4039.953,949,760
10/19/201240.2640.4639.3639.624,665,080
10/18/201240.7240.8340.0040.433,386,770
10/17/201240.3440.8640.3340.804,469,510
10/16/201239.5940.1839.5940.053,892,180
10/15/201239.0039.6238.7539.393,306,770
10/12/201239.5539.6238.6638.793,391,600
10/11/201239.8140.0739.5939.592,605,460
10/10/201240.0040.0839.0739.444,110,900
10/9/201240.1740.5039.6839.773,700,890
10/8/201240.1740.4540.0040.293,315,350
10/5/201240.7140.8140.2140.392,899,910
10/4/201239.9740.6039.9140.413,378,920
10/3/201239.2739.7039.1939.703,775,760
10/2/201240.0040.0039.2539.493,955,590
10/1/201240.0540.2339.4639.924,894,980
9/28/201239.6340.2839.0639.737,000,070
9/27/201238.2539.8837.5639.718,817,270
9/26/201237.5937.7937.0037.025,408,930
9/25/201238.6338.9637.4537.645,838,520
9/24/201238.5438.8738.2538.633,992,840
9/21/201238.3138.9838.3038.625,186,460
9/20/201238.3838.6138.0438.163,977,000
9/19/201238.7738.9538.3638.513,980,860
9/18/201238.7338.9338.3438.513,724,500
9/17/201238.7839.2138.5738.734,161,460
9/14/201239.2439.6439.0739.315,153,970
9/13/201238.2839.3638.0439.264,231,560
9/12/201238.4938.6438.1438.263,575,390
9/11/201238.3438.5138.0438.342,590,380
9/10/201238.4838.5838.2038.222,301,880
9/7/201238.3738.6938.0338.472,903,670
Trading Center