Discover Financial Services $62.60

up +0.19


29/8/2014 01:57 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
6/20/201347.4347.6746.6846.764,058,205
6/19/201347.7648.3947.7147.733,950,680
6/18/201347.3448.0647.3447.892,578,218
6/17/201347.6648.1947.2547.403,620,833
6/14/201348.0248.1346.9747.343,007,846
6/13/201347.6948.2047.2548.102,267,613
6/12/201348.6148.8647.3747.472,888,412
6/11/201348.8049.0048.1748.263,205,381
6/10/201348.8749.3848.4749.144,602,700
6/7/201349.1049.3848.5348.666,222,729
6/6/201347.5048.7047.3548.674,216,646
6/5/201348.1848.5547.4247.564,160,715
6/4/201348.3248.7747.8048.314,153,446
6/3/201347.7548.3547.3448.324,072,859
5/31/201347.9848.2647.4147.414,022,439
5/30/201347.5148.5347.5048.142,552,268
5/29/201347.3447.7747.0547.494,130,669
5/28/201348.2348.6347.5047.674,103,264
5/24/201347.2847.8847.0947.682,421,428
5/23/201347.2148.2546.9247.644,733,024
5/22/201348.9749.7147.7647.916,609,094
5/21/201348.3649.2548.3348.864,990,979
5/20/201347.7448.9047.7048.194,588,365
5/17/201346.5347.7446.4747.703,245,239
5/16/201347.1347.2446.4146.483,889,989
5/15/201346.5047.5746.4447.254,046,793
5/14/201345.2746.6245.2746.584,521,972
5/13/201345.4545.4844.9545.212,957,224
5/10/201345.5945.7845.3545.592,690,624
5/9/201346.0646.0845.3945.544,157,126
5/8/201345.9846.1145.6746.063,091,208
5/7/201346.3146.3645.8145.973,379,040
5/6/201345.9646.3745.7046.314,284,169
5/3/201345.3146.0745.3045.935,457,275
5/2/201343.9744.9743.7344.924,193,644
5/1/201343.6844.1943.6743.853,768,273
4/30/201343.9444.1543.7143.744,846,465
4/29/201344.1844.1943.7643.982,797,986
4/26/201344.2944.5043.6543.923,621,150
4/25/201344.2344.6743.9544.286,606,094
4/24/201344.1344.4843.8444.155,132,653
4/23/201345.0845.6143.5344.339,150,160
4/22/201343.3743.6842.7443.615,601,014
4/19/201342.8443.3942.7943.344,770,384
4/18/201342.5743.0342.1642.554,366,840
4/17/201342.7542.8242.1242.504,823,699
4/16/201342.5643.0942.5143.015,153,040
4/15/201343.1843.3842.1242.256,386,151
4/12/201342.6643.4042.5843.318,565,826
4/11/201342.9443.2542.3142.968,510,269
4/10/201343.2943.8842.7142.976,121,430
4/9/201343.7043.7843.2743.303,881,090
4/8/201343.0043.7142.8443.713,655,219
4/5/201342.7143.1642.3243.074,453,158
4/4/201343.4643.7642.8343.244,400,155
4/3/201344.6244.8743.3443.423,982,444
4/2/201344.1944.8044.1044.684,118,794
4/1/201344.7244.9543.8544.033,514,338
3/28/201345.1045.1544.5944.843,110,897
3/27/201344.7145.0944.4944.984,334,312
3/26/201345.2345.2644.7445.024,865,249
3/25/201345.3645.3844.5044.874,418,008
3/22/201344.5245.1344.5045.003,804,572
3/21/201344.6644.9844.3544.465,723,081
3/20/201344.4545.0044.3544.965,222,794
3/19/201344.9245.0043.5344.248,246,814
3/18/201343.7544.4343.5744.245,560,657
3/15/201343.5044.2343.1544.149,863,088
3/14/201343.3143.3342.7542.856,032,494
3/13/201342.7643.5242.4743.066,230,256
3/12/201341.7642.5041.7142.136,051,154
3/11/201341.2942.1641.2941.844,911,939
3/8/201341.7741.8040.7741.373,817,471
3/7/201341.4341.6441.2541.574,351,781
3/6/201341.1241.6341.1241.296,186,904
3/5/201340.1540.8240.1140.584,998,725
3/4/201338.9339.7838.8939.763,637,121
3/1/201338.3239.1637.8939.085,413,648
2/28/201338.3438.8238.2338.536,007,320
2/27/201337.8138.5537.6038.404,724,857
2/26/201338.0838.1737.2437.806,108,232
2/25/201339.0539.2037.9137.944,482,690
2/22/201338.5738.9638.4538.892,968,999
2/21/201338.7838.7938.0438.336,533,864
2/20/201339.4239.5738.8938.933,690,925
2/19/201339.2239.5939.2039.534,758,772
2/15/201339.6339.8238.9739.153,924,106
2/14/201339.0539.5738.9039.523,935,053
2/13/201339.4639.6839.1139.223,942,399
2/12/201339.9940.1739.4639.485,217,488
2/11/201339.7840.2939.6840.033,729,944
2/8/201339.9140.3539.6939.885,288,371
2/7/201339.4839.7338.7339.353,531,117
2/6/201339.0839.5039.0439.333,411,770
2/5/201338.7339.4238.6439.284,247,944
2/4/201338.4638.8838.2538.585,836,093
2/1/201338.6639.1638.4338.807,069,343
1/31/201338.1338.8437.4938.3912,111,149
1/30/201338.1138.2237.6238.087,111,574
1/29/201337.9038.1637.6238.117,534,864
Trading Center