$57.39 -0.41 (%) Discover Financial Services - New York Stock Exchange, Inc.

Sep. 23, 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
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
11/6/201557.6157.8057.1857.613,706,553
11/5/201556.4256.9356.3456.912,826,650
11/4/201556.4856.6856.2756.372,165,236
11/3/201555.9556.6155.7456.352,786,712
11/2/201556.2056.6356.0956.283,025,533
10/30/201557.0157.0156.2256.222,439,525
10/29/201557.2957.4956.4456.942,748,082
10/28/201556.2857.4756.2157.452,766,483
10/27/201556.4956.6255.9756.212,246,953
10/26/201557.1357.2656.4356.742,562,573
10/23/201556.2457.1556.1357.104,582,873
10/22/201555.1956.1454.9755.884,453,229
10/21/201556.1856.4853.4554.997,907,998
10/20/201554.9755.0354.3654.725,294,644
10/19/201555.3155.6454.5954.993,267,443
10/16/201555.5155.9255.1455.703,052,923
10/15/201554.9355.4354.5555.363,223,216
10/14/201555.0055.3354.5254.622,242,896
10/13/201555.5255.7355.1155.132,541,647
10/12/201555.8556.0955.4755.542,178,189
10/9/201555.7756.3555.4855.762,631,190
10/8/201555.1655.9054.9755.722,829,122
10/7/201554.8455.4754.5755.254,051,242
10/6/201554.3954.8154.1554.562,183,373
10/5/201553.0054.8552.9654.554,898,328
10/2/201550.4752.1750.2052.173,937,669
10/1/201551.7352.0951.4351.753,534,391
9/30/201551.5752.0051.3951.993,424,355
9/29/201550.8551.3050.5251.104,060,250
9/28/201551.5851.7450.3650.604,408,410
9/25/201552.0352.5551.8052.102,309,006
9/24/201551.2451.6950.8651.452,547,854
9/23/201551.9352.1151.6451.842,030,520
9/22/201552.1252.2551.4351.953,142,554
9/21/201552.7353.1352.6152.931,949,201
9/18/201552.2352.8452.0852.265,358,048
9/17/201553.4054.2452.9953.193,823,346
9/16/201553.0553.4852.7253.392,356,981
9/15/201552.4453.0252.0152.903,616,895
9/14/201552.6152.7552.2452.392,257,877
9/11/201552.1652.6351.6952.613,072,970
9/10/201552.3352.9152.2052.502,754,359
9/9/201553.2153.7552.3352.452,648,579
9/8/201552.2852.9452.1752.843,188,930
9/4/201551.7251.8250.9751.402,813,658
9/3/201552.1152.7651.9352.203,451,894
9/2/201552.1552.1651.0751.773,222,418
9/1/201552.2152.6851.0451.354,494,139
8/31/201553.9854.3453.5353.733,002,461
8/28/201554.1354.4653.5553.953,083,475
8/27/201553.6254.6353.3054.443,926,437
8/26/201552.4853.0551.6652.984,506,071
8/25/201553.6653.7851.2551.265,407,622
8/24/201551.6653.6150.9252.357,855,025
8/21/201555.0555.9954.2454.246,399,828
8/20/201555.5156.8455.1155.494,211,942
8/19/201555.4856.0155.1155.884,169,209
8/18/201555.5755.9555.4555.625,888,959
8/17/201555.7055.8055.2355.542,648,149
8/14/201555.0956.2154.8755.974,922,871
8/13/201555.3855.5654.6955.093,317,526
8/12/201554.9455.5154.2455.503,780,971
8/11/201555.4155.7155.1455.523,294,426
8/10/201555.1555.9955.0155.883,908,293
8/7/201553.7254.9253.2054.776,229,566
8/6/201554.5254.5853.5553.594,627,735
8/5/201555.3155.4554.3154.472,513,285
8/4/201554.9555.2354.7454.852,743,065
8/3/201555.7855.8154.9155.153,491,079
7/31/201556.2656.3455.7555.812,954,792
7/30/201555.3756.3855.3156.283,176,596
7/29/201555.2455.4955.0155.406,006,451
7/28/201555.4955.5255.0055.114,470,409
7/27/201555.3555.6755.0155.244,436,805
7/24/201557.2157.2655.5755.815,208,983
7/23/201558.8158.8356.9057.248,283,487
7/22/201559.3359.5259.0059.502,615,618
7/21/201559.5859.8859.1359.431,985,266
7/20/201559.1659.7359.1059.661,791,445
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center