Discover Financial Services $62.73

up +0.13


27/8/2014 04:02 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
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
6/1/201232.2232.4630.6930.729,400,094
5/31/201233.1933.4132.5933.114,614,537
5/30/201233.1433.4932.5933.277,382,760
5/29/201232.9633.4932.7233.364,429,477
5/25/201232.6033.0032.5532.732,435,116
5/24/201232.5732.7832.1732.623,603,955
5/23/201231.9932.4231.8232.354,884,923
5/22/201232.7933.1632.1932.345,570,460
5/21/201231.5232.5831.3532.514,485,925
5/18/201231.7031.9231.3631.525,296,727
5/17/201233.0433.1831.4831.499,049,675
5/16/201233.5833.8033.0933.094,080,805
5/15/201233.5633.8733.3033.403,350,048
5/14/201233.6534.0133.5733.604,413,298
5/11/201233.2534.1732.9634.124,237,303
5/10/201233.5933.7733.3633.502,700,161
5/9/201232.9833.8232.7233.385,312,642
5/8/201233.2833.5432.9433.384,661,088
5/7/201233.2433.7733.1633.503,318,648
5/4/201233.5133.6833.2933.523,342,425
5/3/201234.4234.5333.7033.764,628,214
5/2/201234.2334.5634.1334.324,128,062
5/1/201233.9934.7533.8534.394,164,023
4/30/201234.0434.1633.7833.903,194,245
4/27/201233.9934.2533.9034.093,100,335
4/26/201233.5033.9433.3433.882,887,640
4/25/201233.1433.6033.0133.543,201,835
4/24/201232.8033.1432.5032.783,943,699
4/23/201232.4132.8332.0632.774,525,041
4/20/201232.8333.2532.7532.933,681,823
4/19/201232.9933.0532.5132.774,369,075
4/18/201232.7032.8732.4532.653,648,342
4/17/201232.7732.9932.5432.833,986,813
4/16/201232.8633.1132.3732.524,945,387
4/13/201233.1333.3132.7532.895,072,803
4/12/201232.7333.3432.5133.274,380,587
4/11/201232.5232.7732.4132.684,224,419
4/10/201232.6332.9632.1732.185,303,824
4/9/201232.5232.8332.2432.654,154,753
Trading Center