$64.38 +1.68 (%) Discover Financial Services - NYSE

Oct. 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
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
7/24/201234.5534.5633.7934.244,975,008
7/23/201234.3034.6234.1834.503,983,610
7/20/201234.4835.2834.3034.914,000,619
7/19/201235.2035.4134.7834.934,822,809
7/18/201235.6135.7935.0835.174,062,330
7/17/201235.4135.8935.0435.693,360,758
7/16/201234.8935.3534.7835.153,354,043
7/13/201234.6934.9834.6034.962,621,477
7/12/201234.2534.8133.8834.544,682,628
7/11/201234.4234.7434.0634.654,902,746
7/10/201235.2935.3634.1234.244,453,198
7/9/201235.2135.3534.8635.013,166,709
7/6/201235.0035.4434.9035.312,947,772
7/5/201235.2835.7235.1535.363,745,548
7/3/201234.9935.5734.8735.453,067,595
7/2/201234.6835.0034.5034.893,523,046
6/29/201234.4134.5834.0934.585,304,095
6/28/201233.2033.6132.7433.363,668,589
6/27/201233.7433.9033.4433.673,796,697
6/26/201233.4933.7433.4433.516,260,827
6/25/201233.1733.7633.1733.604,659,071
6/22/201233.8934.2933.2133.6115,031,319
6/21/201234.4134.5533.4133.457,632,704
6/20/201233.7334.3133.3134.148,394,499
6/19/201232.5033.9532.1333.5710,011,684
6/18/201232.8333.1132.6832.836,132,420
6/15/201232.7833.0832.3332.995,894,108
6/14/201232.3432.5732.0132.376,693,607
6/13/201232.8633.0131.9732.126,103,115
6/12/201232.5132.9832.3232.923,620,921
6/11/201233.2133.4032.3732.403,632,022
6/8/201232.1232.8231.8432.823,052,166
6/7/201232.0432.6331.9032.265,414,390
6/6/201231.3331.6531.0631.604,873,067
6/5/201230.6931.1330.6231.055,496,305
6/4/201230.6731.0530.4830.804,787,255
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center