$62.45 0.00 (%) Discover Financial Services - NYSE

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFS historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center