Discover Financial Services $62.37

down -0.04


29/8/2014 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
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
4/5/201232.7933.1832.7833.083,778,437
4/4/201233.0533.2832.7633.004,963,430
4/3/201233.6333.6933.2033.516,609,574
4/2/201233.7433.9733.4133.705,970,433
3/30/201233.2033.4332.6533.348,594,117
3/29/201232.9933.4532.8332.956,131,959
3/28/201233.6733.7132.9233.167,243,658
3/27/201233.8834.0033.6133.817,276,493
3/26/201234.1034.1033.3133.839,063,719
3/23/201232.7934.4332.2933.8313,392,356
3/22/201231.3833.1131.1032.4912,874,176
3/21/201232.0032.2831.6131.647,505,673
3/20/201232.4132.4631.6531.8610,195,742
3/19/201231.9933.2031.9532.487,502,673
3/16/201232.2932.5031.9832.057,255,442
3/15/201232.3032.3031.5832.027,490,511
3/14/201232.4832.6831.8032.045,956,853
3/13/201230.9532.1030.9032.025,521,786
3/12/201230.6230.8130.2130.784,081,308
3/9/201230.4931.0530.4030.613,488,228
3/8/201230.5830.6030.1630.383,096,336
3/7/201230.0830.6130.0630.393,107,304
3/6/201230.1130.4229.6229.934,718,557
3/5/201230.5330.6130.2330.493,393,556
3/2/201230.6830.8030.3830.532,627,090
3/1/201230.0930.8530.0130.673,792,684
2/29/201230.5230.6929.9730.014,208,728
2/28/201230.1330.3929.8730.374,691,617
2/27/201229.9030.1129.7229.844,363,416
2/24/201230.0730.2729.9030.193,741,546
2/23/201229.7230.0629.6130.043,937,076
2/22/201229.8130.0029.6929.723,839,512
2/21/201229.8729.9329.4729.694,789,608
2/17/201230.0130.0129.4929.543,237,993
2/16/201229.0329.6128.9529.584,484,274
2/15/201228.6629.3528.6529.016,146,308
2/14/201228.6028.6628.2728.484,541,180
2/13/201228.3828.6928.3228.684,786,931
2/10/201228.5328.6128.0828.184,064,481
2/9/201228.8028.9828.4928.894,200,166
2/8/201228.9528.9928.4128.784,766,727
2/7/201228.2029.0328.1928.945,656,626
2/6/201228.1028.3927.9728.283,302,940
2/3/201228.0828.3227.9728.225,237,894
2/2/201227.8327.9527.6127.752,700,054
2/1/201227.6328.0227.4127.725,541,852
1/31/201227.4527.6826.9427.185,806,149
1/30/201227.1127.3626.5627.295,683,874
1/27/201227.3427.6426.8727.148,864,328
1/26/201227.5528.0927.4227.967,728,547
1/25/201227.7227.8427.4227.457,407,161
1/24/201227.5527.8527.4127.835,981,645
1/23/201227.4227.8127.1627.745,793,888
1/20/201226.9827.4626.7527.396,898,230
1/19/201226.9427.2526.8627.136,140,248
1/18/201226.9027.2226.6826.925,567,231
1/17/201226.9227.0926.7327.006,810,698
1/13/201225.9726.7625.9126.517,160,001
1/12/201225.8926.3925.8726.335,741,414
1/11/201225.5625.9225.2325.866,441,618
1/10/201224.7525.7124.6625.659,428,846
1/9/201224.4824.6524.2524.403,288,400
1/6/201224.6424.7124.1624.303,434,091
1/5/201224.0124.6723.7524.524,571,661
1/4/201224.2424.4824.0024.315,187,335
1/3/201224.3424.6824.0024.214,368,799
12/30/201124.0824.1823.8624.001,941,602
12/29/201123.9724.2023.8424.142,871,393
12/28/201124.2524.3023.9123.952,597,327
12/27/201124.3324.3524.0424.192,601,048
12/23/201124.3024.4924.1224.492,439,120
12/22/201124.2724.4924.0924.302,994,634
12/21/201124.2624.4023.8124.173,189,947
12/20/201124.0424.3523.9624.225,691,333
12/19/201124.2924.4023.5023.574,800,360
12/16/201123.3124.2523.3024.239,742,168
12/15/201124.3424.3422.8423.0710,791,996
12/14/201123.8024.1623.4323.825,900,689
12/13/201124.2924.5423.6523.886,714,089
12/12/201124.5524.5523.8424.214,561,892
12/9/201124.1124.8524.0724.744,113,645
12/8/201124.2924.5123.8923.973,730,518
12/7/201124.3324.6323.9424.533,411,406
12/6/201124.4924.5724.1524.382,874,272
12/5/201124.6324.7524.2524.513,296,986
12/2/201124.3524.8124.1224.213,893,138
12/1/201123.7024.2223.4324.044,545,250
11/30/201123.4923.8323.1923.827,603,152
11/29/201123.2623.2622.7022.744,767,328
11/28/201123.4823.5022.8923.164,925,550
11/25/201122.9423.1822.7822.961,555,928
11/23/201122.9423.1722.8222.916,086,733
11/22/201122.8623.4122.8323.216,253,543
11/21/201122.6023.0222.4822.866,517,777
11/18/201122.8823.0822.6123.035,082,638
11/17/201123.4623.7622.5322.699,086,189
11/16/201124.5324.5423.7023.726,999,873
Trading Center