DISCOVER FINANCIAL $49.09

up +0.90


21/5/2013 01:21 PM  |  NYSE : DFS  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

DFS historical data

Date Open High Low Close Volume
3/8/2012 30.58 30.60 30.16 30.38 30964
3/7/2012 30.08 30.61 30.06 30.39 30955
3/6/2012 30.11 30.42 29.62 29.93 47185
3/5/2012 30.53 30.61 30.23 30.49 33866
3/2/2012 30.68 30.80 30.38 30.53 26097
3/1/2012 30.09 30.85 30.01 30.67 37927
2/29/2012 30.52 30.69 29.97 30.01 41661
2/28/2012 30.13 30.39 29.87 30.37 46917
2/27/2012 29.90 30.11 29.72 29.84 43635
2/24/2012 30.07 30.27 29.90 30.19 37416
2/23/2012 29.72 30.06 29.61 30.04 39371
2/22/2012 29.81 30.00 29.69 29.72 38396
2/21/2012 29.87 29.93 29.47 29.69 47897
2/17/2012 30.01 30.01 29.49 29.54 32380
2/16/2012 29.03 29.61 28.95 29.58 44834
2/15/2012 28.66 29.35 28.65 29.01 61335
2/14/2012 28.60 28.66 28.27 28.48 45412
2/13/2012 28.38 28.69 28.32 28.68 47870
2/10/2012 28.53 28.61 28.08 28.18 40643
2/9/2012 28.80 28.98 28.49 28.89 42002
2/8/2012 28.95 28.99 28.41 28.78 47274
2/7/2012 28.20 29.03 28.19 28.94 56567
2/6/2012 28.10 28.39 27.97 28.28 33030
2/3/2012 28.08 28.32 27.97 28.22 52379
2/2/2012 27.83 27.95 27.61 27.75 27001
2/1/2012 27.63 28.02 27.41 27.72 55419
1/31/2012 27.45 27.68 26.94 27.18 58062
1/30/2012 27.11 27.36 26.56 27.29 56829
1/27/2012 27.34 27.64 26.87 27.14 88644
1/26/2012 27.55 28.09 27.42 27.96 77286
1/25/2012 27.72 27.84 27.42 27.45 74072
1/24/2012 27.55 27.85 27.41 27.83 59817
1/23/2012 27.42 27.81 27.16 27.74 57939
1/20/2012 26.98 27.46 26.75 27.39 68880
1/19/2012 26.94 27.25 26.86 27.13 61393
1/18/2012 26.90 27.22 26.68 26.92 55673
1/17/2012 26.92 27.09 26.73 27.00 68076
1/13/2012 25.97 26.76 25.91 26.51 71597
1/12/2012 25.89 26.39 25.87 26.33 57392
1/11/2012 25.56 25.92 25.23 25.86 64347
1/10/2012 24.75 25.71 24.66 25.65 94289
1/9/2012 24.48 24.65 24.25 24.40 32874
1/6/2012 24.64 24.71 24.16 24.30 34341
1/5/2012 24.01 24.67 23.75 24.52 45717
1/4/2012 24.24 24.48 24.00 24.31 51874
1/3/2012 24.34 24.68 24.00 24.21 43688
12/30/2011 24.08 24.18 23.86 24.00 19373
12/29/2011 23.97 24.20 23.84 24.14 28714
12/28/2011 24.25 24.30 23.91 23.95 25974
12/27/2011 24.33 24.35 24.04 24.19 26011
12/23/2011 24.30 24.49 24.12 24.49 24392
12/22/2011 24.27 24.49 24.09 24.30 29947
12/21/2011 24.26 24.40 23.81 24.17 31900
12/20/2011 24.04 24.35 23.96 24.22 56914
12/19/2011 24.29 24.40 23.50 23.57 47914
12/16/2011 23.31 24.25 23.30 24.23 97418
12/15/2011 24.34 24.34 22.84 23.07 107824
12/14/2011 23.80 24.16 23.43 23.82 59001
12/13/2011 24.29 24.54 23.65 23.88 67138
12/12/2011 24.55 24.55 23.84 24.21 45562
12/9/2011 24.11 24.85 24.07 24.74 41137
12/8/2011 24.29 24.51 23.89 23.97 37304
12/7/2011 24.33 24.63 23.94 24.53 34115
12/6/2011 24.49 24.57 24.15 24.38 28724
12/5/2011 24.63 24.75 24.25 24.51 32970
12/2/2011 24.35 24.81 24.12 24.21 38932
12/1/2011 23.70 24.22 23.43 24.04 45292
11/30/2011 23.49 23.83 23.19 23.82 76032
11/29/2011 23.26 23.26 22.70 22.74 47672
11/28/2011 23.48 23.50 22.89 23.16 49256
11/25/2011 22.94 23.18 22.78 22.96 15560
11/23/2011 22.94 23.17 22.82 22.91 60868
11/22/2011 22.86 23.41 22.83 23.21 62536
11/21/2011 22.60 23.02 22.48 22.86 65178
11/18/2011 22.88 23.08 22.61 23.03 50823
11/17/2011 23.46 23.76 22.53 22.69 90862
11/16/2011 24.53 24.54 23.70 23.72 69974
11/15/2011 24.41 25.00 24.09 24.91 86774
11/14/2011 24.58 24.72 24.12 24.56 57732
11/11/2011 24.19 24.89 24.01 24.77 53283
11/10/2011 23.98 24.18 23.52 23.74 45539
11/9/2011 23.80 24.24 23.54 23.65 65470
11/8/2011 24.78 24.83 24.13 24.56 48354
11/7/2011 24.39 24.77 24.23 24.72 43303
11/4/2011 24.34 24.57 24.01 24.50 47878
11/3/2011 23.97 24.63 23.23 24.61 81078
11/2/2011 23.34 23.73 23.23 23.57 62977
11/1/2011 22.86 23.25 22.66 22.84 73857
10/31/2011 24.12 24.45 23.54 23.56 48099
10/28/2011 24.28 24.58 24.10 24.48 47255
10/27/2011 24.84 24.98 24.09 24.52 107616
10/26/2011 23.50 23.56 22.74 23.30 118846
10/25/2011 23.94 24.25 22.84 22.92 130201
10/24/2011 23.41 24.50 23.31 24.45 61863
10/21/2011 22.79 23.16 22.68 23.15 65364
10/20/2011 22.20 22.56 22.04 22.47 86630
10/19/2011 23.10 23.25 21.98 22.09 84148
10/18/2011 22.89 23.23 22.41 23.05 106165
10/17/2011 23.88 24.01 22.82 22.87 91898
10/14/2011 24.62 24.64 23.83 24.13 71043
Marketplace
Trading Center