DISCOVER FINANCIAL $48.86

up +0.67


21/5/2013 04:21 PM  |  NYSE : DFS  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

DFS historical data

Date Open High Low Close Volume
5/23/2011 24.71 24.71 24.38 24.43 59631
5/20/2011 25.67 25.68 24.86 24.92 67897
5/19/2011 25.47 25.76 25.39 25.68 66231
5/18/2011 25.34 25.45 25.15 25.33 55732
5/17/2011 24.99 25.32 24.74 25.26 67289
5/16/2011 24.22 25.28 24.07 25.07 101707
5/13/2011 24.23 24.39 24.00 24.24 51030
5/12/2011 24.23 24.23 23.91 24.20 37000
5/11/2011 24.48 24.58 24.12 24.18 42211
5/10/2011 24.65 24.71 24.51 24.58 40917
5/9/2011 24.26 24.62 24.21 24.61 33900
5/6/2011 24.28 24.46 24.19 24.29 36070
5/5/2011 23.91 24.25 23.65 24.01 43842
5/4/2011 24.67 24.68 23.98 24.05 51269
5/3/2011 24.63 24.88 24.49 24.75 39331
5/2/2011 24.98 25.00 24.65 24.67 27947
4/29/2011 24.67 24.93 24.59 24.84 37000
4/28/2011 24.40 24.72 24.36 24.67 36852
4/27/2011 24.85 24.85 24.22 24.50 52461
4/26/2011 24.66 24.81 24.44 24.74 35809
4/25/2011 24.75 24.75 24.47 24.50 40207
4/21/2011 25.00 25.11 24.68 24.76 59284
4/20/2011 24.70 24.99 24.66 24.92 80021
4/19/2011 23.94 24.40 23.83 24.37 46848
4/18/2011 23.93 24.01 23.52 23.85 41925
4/15/2011 24.12 24.42 24.05 24.28 82570
4/14/2011 24.20 24.20 23.86 23.95 59348
4/13/2011 24.27 24.35 24.03 24.23 47837
4/12/2011 23.96 24.24 23.85 24.06 42282
4/11/2011 23.92 24.21 23.86 24.12 39569
4/8/2011 24.20 24.41 23.74 23.85 45423
4/7/2011 24.34 24.40 23.96 24.04 58415
4/6/2011 24.67 24.74 24.19 24.42 55135
4/5/2011 24.44 24.74 24.28 24.60 49448
4/4/2011 24.18 24.65 24.10 24.64 38626
4/1/2011 24.49 24.84 24.02 24.15 53808
3/31/2011 24.85 24.90 24.03 24.12 68257
3/30/2011 24.66 24.99 24.52 24.98 69507
3/29/2011 24.36 24.54 24.25 24.49 46731
3/28/2011 24.06 24.63 23.97 24.36 53378
3/25/2011 23.95 24.45 23.89 24.00 67632
3/24/2011 23.58 23.90 23.30 23.86 63914
3/23/2011 22.71 23.64 22.60 23.44 117218
3/22/2011 22.68 22.75 22.24 22.25 86226
3/21/2011 22.43 22.70 22.21 22.64 50865
3/18/2011 21.98 22.32 21.80 22.00 51710
3/17/2011 21.49 21.79 21.37 21.62 50203
3/16/2011 21.72 21.92 21.03 21.17 54075
3/15/2011 21.10 21.90 21.10 21.73 64403
3/14/2011 21.71 22.06 21.44 21.92 35986
3/11/2011 21.74 21.92 21.56 21.83 30722
3/10/2011 21.61 21.99 21.51 21.70 44524
3/9/2011 22.25 22.35 21.89 21.89 51692
3/8/2011 21.56 22.34 21.56 22.27 43186
3/7/2011 21.60 21.78 21.41 21.54 39634
3/4/2011 21.47 21.66 21.30 21.61 47462
3/3/2011 21.34 21.70 21.27 21.45 31189
3/2/2011 21.10 21.44 20.96 21.05 29960
3/1/2011 21.90 21.90 21.09 21.12 48319
2/28/2011 21.89 21.93 21.58 21.75 28513
2/25/2011 21.79 21.84 21.55 21.82 29955
2/24/2011 21.20 21.74 21.16 21.61 53326
2/23/2011 21.12 21.38 20.81 21.00 47934
2/22/2011 21.55 21.79 21.05 21.10 39091
2/18/2011 22.04 22.04 21.50 21.86 33563
2/17/2011 21.90 22.00 21.79 21.99 21999
2/16/2011 21.69 21.99 21.62 21.98 41471
2/15/2011 21.65 21.77 21.51 21.62 26678
2/14/2011 21.73 21.82 21.57 21.80 27448
2/11/2011 21.55 21.75 21.33 21.72 30776
2/10/2011 20.99 21.74 20.92 21.60 27720
2/9/2011 21.35 21.47 21.05 21.11 24652
2/8/2011 21.16 21.51 21.02 21.47 22649
2/7/2011 20.66 21.32 20.64 21.13 26655
2/4/2011 20.52 20.64 20.23 20.61 20208
2/3/2011 20.54 20.68 20.31 20.55 19680
2/2/2011 20.74 20.95 20.55 20.59 24976
2/1/2011 20.79 21.13 20.72 20.89 27438
1/31/2011 20.51 20.64 20.38 20.59 31103
1/28/2011 21.03 21.24 20.34 20.46 41266
1/27/2011 20.66 21.10 20.61 21.04 59132
1/26/2011 20.36 20.79 20.36 20.73 30169
1/25/2011 20.32 20.48 20.09 20.45 48435
1/24/2011 20.50 20.57 20.33 20.42 33688
1/21/2011 20.51 20.72 20.38 20.47 36233
1/20/2011 20.41 20.72 20.25 20.34 44818
1/19/2011 20.51 20.59 20.05 20.42 62881
1/18/2011 20.31 20.77 20.28 20.74 51544
1/14/2011 19.94 20.39 19.88 20.38 48583
1/13/2011 19.85 20.08 19.75 20.04 57145
1/12/2011 19.43 19.92 19.38 19.90 62556
1/11/2011 19.23 19.33 18.96 19.24 41717
1/10/2011 18.75 19.17 18.61 19.12 34619
1/7/2011 19.06 19.10 18.64 18.90 28933
1/6/2011 19.15 19.22 18.90 18.99 30533
1/5/2011 18.57 19.32 18.37 19.17 65018
1/4/2011 18.76 18.82 18.31 18.62 45500
1/3/2011 18.75 18.90 18.60 18.83 38028
12/31/2010 18.29 18.55 18.15 18.53 31567
12/30/2010 18.50 18.53 18.13 18.17 34433
Marketplace
Trading Center