DISCOVER FINANCIAL $47.89

up +0.49


18/6/2013 04:18 PM  |  NYSE : DFS  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

DFS historical data

Date Open High Low Close Volume
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
10/13/2011 25.00 25.00 24.04 24.24 68693
10/12/2011 25.08 25.95 25.07 25.43 70771
10/11/2011 24.28 25.12 24.11 24.95 46675
10/10/2011 24.04 24.52 24.04 24.52 50795
10/7/2011 24.17 24.17 23.33 23.41 71070
10/6/2011 22.90 24.00 22.59 23.99 74162
10/5/2011 22.84 23.11 22.35 22.99 69482
10/4/2011 22.01 22.95 21.52 22.86 112001
10/3/2011 21.44 23.58 21.44 22.26 100596
9/30/2011 23.14 23.42 22.81 22.94 99819
9/29/2011 24.12 24.46 22.99 23.60 129447
9/28/2011 24.82 25.05 23.87 23.88 99176
9/27/2011 26.53 26.63 24.43 24.86 149614
9/26/2011 25.70 26.04 25.00 26.03 67873
9/23/2011 25.09 25.75 24.93 25.35 91838
9/22/2011 26.37 26.50 24.72 25.25 119935
9/21/2011 26.93 27.16 25.34 25.34 117524
9/20/2011 26.48 27.32 26.29 26.79 79843
9/19/2011 25.97 26.60 25.64 26.27 50221
9/16/2011 26.32 26.79 26.16 26.47 69216
9/15/2011 26.06 26.19 25.63 26.19 73693
9/14/2011 25.29 26.09 24.96 25.80 63948
9/13/2011 24.97 25.25 24.75 25.08 61214
9/12/2011 23.55 25.05 23.55 25.03 88937
9/9/2011 24.26 24.55 23.81 23.92 69777
9/8/2011 24.51 25.03 24.45 24.48 65828
9/7/2011 24.51 24.82 24.30 24.81 51301
9/6/2011 23.38 23.92 23.30 23.89 76311
9/2/2011 24.20 24.72 24.17 24.22 36009
9/1/2011 25.00 25.39 24.82 24.84 42234
8/31/2011 25.13 25.46 24.82 25.16 51631
8/30/2011 25.06 25.22 24.76 24.92 64967
8/29/2011 25.18 25.26 24.91 25.11 52092
8/26/2011 24.31 24.84 23.53 24.79 76627
8/25/2011 25.05 25.65 24.24 24.40 64589
8/24/2011 23.91 24.97 23.81 24.83 74612
8/23/2011 23.26 24.10 23.09 23.90 94931
8/22/2011 23.58 23.67 22.88 23.25 104881
8/19/2011 22.49 23.58 22.45 22.91 71709
8/18/2011 23.22 23.32 22.57 22.82 76272
8/17/2011 23.85 24.44 23.85 24.00 56113
8/16/2011 23.56 24.02 23.38 23.70 50448
8/15/2011 23.47 24.25 23.45 23.87 76539
8/12/2011 23.80 24.43 23.17 23.33 91852
8/11/2011 22.02 23.95 21.99 23.50 128744
8/10/2011 22.02 22.87 21.63 21.88 140496
8/9/2011 21.14 22.63 20.83 22.63 110956
8/8/2011 22.18 22.75 20.51 20.73 100985
8/5/2011 23.82 23.82 22.32 22.83 107550
8/4/2011 24.48 24.64 23.39 23.44 83822
8/3/2011 24.69 24.91 23.92 24.88 67386
8/2/2011 25.36 25.60 24.65 24.69 83046
8/1/2011 25.77 25.93 25.22 25.60 47345
7/29/2011 25.36 25.82 25.11 25.61 45719
7/28/2011 25.47 26.00 25.47 25.77 48647
7/27/2011 26.03 26.09 25.46 25.51 65251
7/26/2011 26.13 26.30 25.95 26.08 60864
7/25/2011 25.74 26.31 25.62 26.17 51017
7/22/2011 26.53 26.60 25.87 25.97 54946
7/21/2011 26.32 26.77 26.26 26.48 80365
7/20/2011 25.82 26.21 25.72 26.06 50206
7/19/2011 25.88 26.00 25.52 25.81 55370
7/18/2011 25.45 25.91 25.02 25.80 85495
7/15/2011 25.57 25.76 25.16 25.43 51499
7/14/2011 26.23 26.28 25.24 25.42 114890
7/13/2011 26.57 26.86 26.08 26.14 97257
7/12/2011 26.61 26.99 26.41 26.45 90194
7/11/2011 26.74 27.13 26.59 26.70 44637
7/8/2011 27.10 27.22 26.74 27.12 56764
7/7/2011 27.32 27.92 27.31 27.52 73080
7/6/2011 26.71 27.20 26.44 27.04 80153
7/5/2011 26.68 27.01 26.42 26.81 77977
7/1/2011 26.07 26.71 25.82 26.55 130205
6/30/2011 26.69 26.95 26.59 26.75 61894
6/29/2011 26.27 26.90 26.05 26.61 91491
6/28/2011 25.30 26.17 25.14 26.14 86492
6/27/2011 24.72 25.37 24.68 25.21 84862
6/24/2011 24.17 24.84 24.01 24.79 141490
6/23/2011 23.87 24.06 23.63 23.89 125282
6/22/2011 24.04 24.29 23.59 23.59 78685
Marketplace
Trading Center