Discover Financial Services $63.08

down -0.98


23/7/2014 01:58 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
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
11/28/201240.3041.2840.3041.252,258,724
11/27/201241.2441.4040.5540.593,775,282
11/26/201241.3041.4241.0041.342,634,221
11/23/201241.3841.4941.2041.461,364,473
11/21/201241.4741.5040.6241.133,128,482
11/20/201240.8141.5140.5941.294,420,545
11/19/201239.9340.8339.9340.814,127,568
11/16/201238.3839.6038.3839.466,195,462
11/15/201239.9540.0737.9038.3412,988,807
11/14/201241.2841.5339.8739.986,308,401
11/13/201240.7941.7040.6841.183,605,715
11/12/201241.2041.4340.9941.162,738,444
11/9/201240.5641.4140.5041.084,430,876
11/8/201240.7141.2340.5640.765,004,415
11/7/201241.0341.4040.5840.605,776,115
11/6/201240.3841.8140.3541.424,300,343
11/5/201240.7440.9139.9640.265,088,823
11/2/201241.6441.7740.9540.983,931,043
11/1/201241.0741.3940.8241.324,306,789
10/31/201240.3241.0240.1241.003,845,716
10/26/201239.8540.5439.8540.254,085,980
10/25/201240.1840.3239.6939.852,744,471
10/24/201239.7140.2939.7139.833,492,999
10/23/201239.3239.8439.1939.603,240,508
10/22/201239.6440.0039.4039.953,949,763
10/19/201240.2640.4639.3639.624,665,078
10/18/201240.7240.8340.0040.433,386,772
10/17/201240.3440.8640.3340.804,469,513
10/16/201239.5940.1839.5940.053,892,176
10/15/201239.0039.6238.7539.393,306,772
10/12/201239.5539.6238.6638.793,391,599
10/11/201239.8140.0739.5939.592,605,464
10/10/201240.0040.0839.0739.444,110,900
10/9/201240.1740.5039.6839.773,700,886
10/8/201240.1740.4540.0040.293,315,346
10/5/201240.7140.8140.2140.392,899,912
10/4/201239.9740.6039.9140.413,378,925
10/3/201239.2739.7039.1939.703,775,755
10/2/201240.0040.0039.2539.493,955,588
10/1/201240.0540.2339.4639.924,894,983
9/28/201239.6340.2839.0639.737,000,068
9/27/201238.2539.8837.5639.718,817,270
9/26/201237.5937.7937.0037.025,408,932
9/25/201238.6338.9637.4537.645,838,522
9/24/201238.5438.8738.2538.633,992,837
9/21/201238.3138.9838.3038.625,186,457
9/20/201238.3838.6138.0438.163,976,999
9/19/201238.7738.9538.3638.513,980,856
9/18/201238.7338.9338.3438.513,724,505
9/17/201238.7839.2138.5738.734,161,464
9/14/201239.2439.6439.0739.315,153,971
9/13/201238.2839.3638.0439.264,231,555
9/12/201238.4938.6438.1438.263,575,390
9/11/201238.3438.5138.0438.342,590,377
9/10/201238.4838.5838.2038.222,301,885
9/7/201238.3738.6938.0338.472,903,668
9/6/201238.1438.3737.8438.234,712,266
9/5/201239.0539.0537.7037.915,398,020
9/4/201238.9039.0738.6338.753,642,127
8/31/201238.6138.8538.3438.732,175,043
8/30/201238.3438.5738.1238.372,417,461
8/29/201238.5938.7338.2438.502,270,151
8/28/201238.8038.8038.3938.553,231,904
8/27/201238.6339.2338.4338.924,633,119
8/24/201237.9338.8237.9138.603,111,891
8/23/201238.2838.7038.0938.103,704,199
8/22/201237.4139.1437.4038.438,278,299
8/21/201237.3637.5236.8837.002,384,402
8/20/201237.7537.7537.0237.172,593,167
8/17/201238.0638.0637.4537.773,098,359
8/16/201236.8538.0236.7737.814,568,255
8/15/201236.7136.9236.5636.852,714,730
8/14/201236.9437.1036.5936.712,371,908
8/13/201236.7636.8936.3036.792,687,283
8/10/201236.3736.9136.3336.842,898,392
8/9/201236.8537.1036.5036.533,511,825
8/8/201236.6637.1736.4637.083,749,447
8/7/201236.6637.2236.6636.883,593,298
8/6/201236.5836.8136.5036.613,533,359
8/3/201235.8836.5335.6336.493,753,919
8/2/201235.0235.6734.7635.273,589,432
8/1/201236.0936.3235.7035.70103,773
7/31/201236.4736.4735.7835.964,929,449
7/30/201236.3136.5836.0636.484,324,664
7/27/201235.8836.6135.5036.414,804,508
7/26/201234.8035.6234.5935.534,350,527
7/25/201234.3934.5233.9234.182,516,152
Trading Center