Discover Financial Services $56.86

up +0.34


17/4/2014 06:40 PM  |  NYSE : DFS  
Industries : Financial Services / Credit Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFS historical data

Date Open High Low Close Volume
11/16/201124.5324.5423.7023.726,999,870
11/15/201124.4125.0024.0924.918,677,310
11/14/201124.5824.7224.1224.565,773,200
11/11/201124.1924.8924.0124.775,328,210
11/10/201123.9824.1823.5223.744,553,870
11/9/201123.8024.2423.5423.656,546,920
11/8/201124.7824.8324.1324.564,835,390
11/7/201124.3924.7724.2324.724,330,230
11/4/201124.3424.5724.0124.504,787,770
11/3/201123.9724.6323.2324.618,107,880
11/2/201123.3423.7323.2323.576,297,640
11/1/201122.8623.2522.6622.847,387,660
10/31/201124.1224.4523.5423.564,809,820
10/28/201124.2824.5824.1024.484,725,480
10/27/201124.8424.9824.0924.3710,816,700
10/26/201123.5023.5622.7423.3011,884,800
10/25/201123.9424.2522.8422.9213,030,400
10/24/201123.4124.5023.3124.456,186,300
10/21/201122.7923.1622.6823.156,536,320
10/20/201122.2022.5622.0422.478,662,990
10/19/201123.1023.2521.9822.098,414,720
10/18/201122.8923.2322.4123.0510,616,400
10/17/201123.8824.0122.8222.879,189,750
10/14/201124.6224.6423.8324.137,104,250
10/13/201125.0025.0024.0424.246,869,510
10/12/201125.0825.9525.0725.437,077,000
10/11/201124.2825.1224.1124.954,667,400
10/10/201124.0424.5224.0424.525,079,470
10/7/201124.1724.1723.3323.417,106,910
10/6/201122.9024.0022.5923.997,416,150
10/5/201122.8423.1122.3522.996,948,190
10/4/201122.0122.9521.5222.8611,200,000
10/3/201121.4423.5821.4422.2610,061,900
9/30/201123.1423.4222.8122.949,981,840
9/29/201124.1224.4622.9923.6012,944,900
9/28/201124.8225.0523.8723.889,932,580
9/27/201126.5326.6324.4324.8614,961,300
9/26/201125.7026.0425.0026.036,787,470
9/23/201125.0925.7524.9325.359,183,800
9/22/201126.3726.5024.7225.2511,994,000
9/21/201126.9327.1625.3425.3411,753,000
9/20/201126.4827.3226.2926.797,984,260
9/19/201125.9726.6025.6426.275,023,530
9/16/201126.3226.7926.1626.476,921,540
9/15/201126.0626.1925.6326.197,369,290
9/14/201125.2926.0924.9625.806,394,710
9/13/201124.9725.2524.7525.086,121,340
9/12/201123.5525.0523.5525.038,893,610
9/9/201124.2624.5523.8123.926,977,700
9/8/201124.5125.0324.4524.486,582,720
9/7/201124.5124.8224.3024.815,130,000
9/6/201123.3823.9223.3023.897,631,100
9/2/201124.2024.7224.1724.223,601,060
9/1/201125.0025.3924.8224.844,223,360
8/31/201125.1325.4624.8225.165,163,050
8/30/201125.0625.2224.7624.926,496,670
8/29/201125.1825.2624.9125.115,209,250
8/26/201124.3124.8423.5324.797,662,670
8/25/201125.0525.6524.2424.406,504,060
8/24/201123.9124.9723.8124.837,504,710
8/23/201123.2624.1023.0923.909,493,090
8/22/201123.5823.6722.8823.2510,497,800
8/19/201122.4923.5822.4522.917,180,670
8/18/201123.2223.3222.5722.827,635,240
8/17/201123.8524.4423.8524.005,611,210
8/16/201123.5624.0223.3823.705,044,760
8/15/201123.4724.2523.4523.877,654,220
8/12/201123.8024.4323.1723.339,185,160
8/11/201122.0223.9521.9923.5012,874,300
8/10/201122.0222.8721.6321.8814,049,600
8/9/201121.1422.6320.8322.6311,095,500
8/8/201122.1822.7520.5120.7310,098,500
8/5/201123.8223.8222.3222.8310,754,900
8/4/201124.4824.6423.3923.448,450,820
8/3/201124.6924.9123.9224.886,738,720
8/2/201125.3625.6024.6524.698,304,570
8/1/201125.7725.9325.2225.604,736,080
7/29/201125.3625.8225.1125.614,572,510
7/28/201125.4726.0025.4725.774,864,600
7/27/201126.0326.0925.4625.516,525,020
7/26/201126.1326.3025.9526.086,086,350
7/25/201125.7426.3125.6226.175,101,660
7/22/201126.5326.6025.8725.975,582,970
7/21/201126.3226.7726.2626.488,036,880
7/20/201125.8226.2125.7226.065,072,550
7/19/201125.8826.0025.5225.815,536,950
7/18/201125.4525.9125.0225.808,549,420
7/15/201125.5725.7625.1625.435,150,850
7/14/201126.2326.2825.2425.4211,488,900
7/13/201126.5726.8626.0826.149,725,690
7/12/201126.6126.9926.4126.459,020,010
7/11/201126.7427.1326.5926.704,463,630
7/8/201127.1027.2226.7427.125,676,310
7/7/201127.3227.9227.3127.527,307,910
7/6/201126.7127.2026.4427.048,015,300
7/5/201126.6827.0126.4226.817,795,430
7/1/201126.0726.6625.8526.5513,020,400
6/30/201126.6926.9526.5926.756,189,350
6/29/201126.2726.9026.0526.619,149,560
6/28/201125.3026.1725.1426.148,649,400
Trading Center