$64.31 +0.13 (%) Discover Financial Services - NYSE

Nov. 21, 2014 | 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
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
1/28/201339.0739.0838.0338.067,236,530
1/25/201339.2239.3238.9139.092,882,510
1/24/201338.8539.2538.7339.144,325,902
1/23/201338.8739.2338.7438.814,785,159
1/22/201338.4938.9138.0038.896,241,820
1/18/201338.9638.9638.3038.5510,341,640
1/17/201339.3539.5439.0039.293,089,465
1/16/201339.2539.4939.0039.134,575,955
1/15/201339.4039.6639.0539.346,245,351
1/14/201340.4040.4439.6039.733,516,053
1/11/201340.3240.6340.2440.392,800,712
1/10/201340.1540.6040.0540.485,821,232
1/9/201340.1240.3539.7339.853,547,006
1/8/201339.3440.0939.3140.094,376,406
1/7/201339.8039.9139.2339.424,672,377
1/4/201339.5940.0539.3440.044,004,544
1/3/201339.6039.9639.4039.405,514,560
1/2/201339.3939.6939.0139.534,695,975
12/31/201237.5238.5737.4638.554,339,078
12/28/201238.1138.3437.8437.994,204,464
12/27/201238.3338.3937.3637.964,643,496
12/26/201238.5838.9338.1438.344,536,757
12/24/201238.5538.9938.4638.512,182,737
12/21/201238.1139.4337.8238.5010,321,536
12/20/201238.5538.9837.5738.4116,834,288
12/19/201240.7040.7039.6539.776,887,397
12/18/201240.8040.8839.6040.538,986,574
12/17/201239.6540.7639.6540.186,645,448
12/14/201240.2840.3839.4039.545,090,956
12/13/201241.0041.0040.0940.383,242,690
12/12/201240.6241.2240.3641.003,962,389
12/11/201240.9840.9840.1640.374,926,384
12/10/201240.9141.1140.4840.782,980,295
12/7/201240.8641.3140.8241.153,371,350
12/6/201240.8740.9140.1140.564,292,162
12/5/201241.1541.2740.5540.873,271,229
12/4/201241.2141.3440.9041.003,530,099
12/3/201241.8142.0841.2141.233,623,544
11/30/201241.5341.7941.3941.615,120,357
11/29/201241.3941.8741.1941.542,829,160
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center