DISCOVER FINANCIAL $47.91

down -0.95


22/5/2013 04:22 PM  |  NYSE : DFS  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

DFS historical data

Date Open High Low Close Volume
8/1/2012 36.09 36.32 35.65 35.70 33983
7/31/2012 36.47 36.47 35.78 35.96 49295
7/30/2012 36.31 36.58 36.06 36.48 43247
7/27/2012 35.88 36.61 35.50 36.41 48046
7/26/2012 34.80 35.62 34.59 35.53 43506
7/25/2012 34.39 34.52 33.92 34.18 25162
7/24/2012 34.55 34.56 33.79 34.24 49741
7/23/2012 34.30 34.62 34.18 34.50 39837
7/20/2012 34.48 35.28 34.30 34.91 40003
7/19/2012 35.20 35.41 34.78 34.93 48229
7/18/2012 35.61 35.79 35.08 35.17 40624
7/17/2012 35.41 35.89 35.04 35.69 33608
7/16/2012 34.89 35.35 34.78 35.15 33541
7/13/2012 34.69 34.98 34.60 34.96 26210
7/12/2012 34.25 34.81 33.88 34.54 46793
7/11/2012 34.42 34.74 34.06 34.65 49027
7/10/2012 35.29 35.36 34.12 34.24 44532
7/9/2012 35.21 35.35 34.86 35.01 31668
7/6/2012 35.00 35.44 34.90 35.31 29413
7/5/2012 35.28 35.72 35.15 35.36 37455
7/3/2012 34.99 35.57 34.87 35.45 30465
7/2/2012 34.68 35.00 34.50 34.89 35225
6/29/2012 34.41 34.58 34.09 34.58 52874
6/28/2012 33.20 33.61 32.74 33.36 36686
6/27/2012 33.74 33.90 33.44 33.67 37967
6/26/2012 33.49 33.74 33.44 33.51 62609
6/25/2012 33.17 33.76 33.17 33.60 46480
6/22/2012 33.89 34.29 33.21 33.61 150085
6/21/2012 34.41 34.55 33.41 33.45 76328
6/20/2012 33.73 34.31 33.31 34.14 83944
6/19/2012 32.50 33.95 32.13 33.57 100117
6/18/2012 32.83 33.11 32.68 32.83 61320
6/15/2012 32.78 33.08 32.33 32.99 58710
6/14/2012 32.34 32.57 32.01 32.37 66937
6/13/2012 32.86 33.01 31.97 32.12 75982
6/12/2012 32.51 32.98 32.32 32.92 36205
6/11/2012 33.21 33.40 32.37 32.40 36321
6/8/2012 32.12 32.82 31.84 32.82 30515
6/7/2012 32.04 32.63 31.90 32.26 54144
6/6/2012 31.33 31.65 31.06 31.60 48730
6/5/2012 30.69 31.13 30.62 31.05 54964
6/4/2012 30.67 31.05 30.48 30.80 47869
6/1/2012 32.22 32.46 30.69 30.72 93996
5/31/2012 33.19 33.41 32.59 33.11 46123
5/30/2012 33.14 33.49 32.59 33.27 73827
5/29/2012 32.96 33.49 32.72 33.36 44281
5/25/2012 32.60 33.00 32.55 32.73 24343
5/24/2012 32.57 32.78 32.17 32.62 36040
5/23/2012 31.99 32.42 31.82 32.35 49000
5/22/2012 32.79 33.16 32.19 32.34 55705
5/21/2012 31.52 32.58 31.35 32.51 44855
5/18/2012 31.70 31.92 31.36 31.52 52968
5/17/2012 33.04 33.18 31.48 31.49 90476
5/16/2012 33.58 33.80 33.09 33.09 40809
5/15/2012 33.56 33.87 33.30 33.40 33498
5/14/2012 33.65 34.01 33.57 33.60 44133
5/11/2012 33.25 34.17 32.96 34.12 42374
5/10/2012 33.59 33.77 33.36 33.50 26838
5/9/2012 32.98 33.82 32.72 33.38 52977
5/8/2012 33.28 33.54 32.94 33.38 46520
5/7/2012 33.24 33.77 33.16 33.50 33000
5/4/2012 33.51 33.68 33.29 33.52 33224
5/3/2012 34.42 34.53 33.70 33.76 46133
5/2/2012 34.23 34.56 34.13 34.32 41269
5/1/2012 33.99 34.75 33.85 34.39 41593
4/30/2012 34.04 34.15 33.78 33.90 31943
4/27/2012 33.99 34.25 33.90 34.09 31000
4/26/2012 33.50 33.94 33.34 33.88 28876
4/25/2012 33.14 33.60 33.01 33.54 32019
4/24/2012 32.80 33.14 32.50 32.78 39437
4/23/2012 32.41 32.83 32.06 32.77 45245
4/20/2012 32.83 33.25 32.75 32.93 36819
4/19/2012 32.99 33.05 32.51 32.77 43684
4/18/2012 32.70 32.87 32.45 32.65 36484
4/17/2012 32.77 32.99 32.54 32.83 39850
4/16/2012 32.86 33.11 32.37 32.52 49454
4/13/2012 33.13 33.31 32.75 32.89 50727
4/12/2012 32.73 33.34 32.51 33.27 43805
4/11/2012 32.52 32.77 32.41 32.68 42208
4/10/2012 32.63 32.96 32.17 32.18 53032
4/9/2012 32.52 32.83 32.24 32.65 41481
4/5/2012 32.79 33.18 32.78 33.08 37785
4/4/2012 33.05 33.28 32.76 33.00 49635
4/3/2012 33.63 33.69 33.20 33.51 66093
4/2/2012 33.74 33.97 33.41 33.70 59705
3/30/2012 33.20 33.43 32.65 33.34 85942
3/29/2012 32.99 33.45 32.83 32.95 61300
3/28/2012 33.67 33.71 32.92 33.16 72435
3/27/2012 33.88 34.00 33.61 33.81 72764
3/26/2012 34.10 34.10 33.31 33.83 90628
3/23/2012 32.79 34.43 32.29 33.83 133924
3/22/2012 31.38 33.11 31.10 32.49 128742
3/21/2012 32.00 32.28 31.61 31.64 75004
3/20/2012 32.41 32.46 31.65 31.86 101958
3/19/2012 31.99 33.20 31.95 32.48 75023
3/16/2012 32.29 32.50 31.98 32.05 72544
3/15/2012 32.30 32.30 31.58 32.02 74906
3/14/2012 32.48 32.68 31.80 32.04 59569
3/13/2012 30.95 32.10 30.90 32.02 54949
3/12/2012 30.62 30.81 30.21 30.78 40814
Marketplace
Trading Center