$64.49 +0.04 (%) Discover Financial Services - NYSE

Sep. 30, 2014 | 12:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFS historical data

Date Open High Low Close Volume
7/22/201350.6551.0250.5350.882,135,241
7/19/201350.7951.0250.3550.622,685,160
7/18/201350.3650.8850.1450.583,094,082
7/17/201349.8450.4249.2050.204,900,459
7/16/201349.8950.0449.2049.643,760,740
7/15/201351.2551.2550.0950.282,721,944
7/12/201350.4150.9250.2350.892,497,431
7/11/201350.4050.5050.1150.352,616,515
7/10/201350.2150.2849.4949.743,920,925
7/9/201350.6350.7350.1350.282,789,368
7/8/201350.3950.7450.0550.143,661,520
7/5/201348.7250.0348.5949.993,294,792
7/3/201347.8148.6447.6848.341,636,819
7/2/201348.5249.0547.7048.033,491,222
7/1/201348.0148.9047.9548.583,793,069
6/28/201347.3548.0046.9347.643,636,406
6/27/201347.2447.5846.9047.463,228,854
6/26/201346.6147.0546.3246.892,791,290
6/25/201345.7846.4345.7246.222,938,423
6/24/201345.7345.8545.0845.333,702,801
6/21/201347.1047.1845.9546.395,142,756
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center