DISCOVER FINANCIAL $49.21

up +1.02


21/5/2013 02:21 PM  |  NYSE : DFS  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

DFS historical data

Date Open High Low Close Volume
12/28/2010 18.60 18.64 18.44 18.56 24085
12/27/2010 18.34 18.65 18.30 18.58 30008
12/23/2010 18.11 18.47 18.05 18.46 34462
12/22/2010 18.27 18.30 18.03 18.20 41930
12/21/2010 18.33 18.40 18.15 18.23 45978
12/20/2010 18.10 18.37 17.95 18.27 45801
12/17/2010 18.57 18.58 17.86 18.02 98288
12/16/2010 18.43 18.95 18.01 18.53 130821
12/15/2010 19.10 19.29 19.01 19.13 54554
12/14/2010 19.15 19.31 19.01 19.15 38449
12/13/2010 19.31 19.45 19.09 19.10 54483
12/10/2010 18.86 19.29 18.81 19.27 33780
12/9/2010 18.94 19.01 18.47 18.77 48228
12/8/2010 18.47 18.86 18.43 18.83 47818
12/7/2010 19.21 19.23 18.46 18.47 52751
12/6/2010 18.81 19.12 18.67 19.04 36286
12/3/2010 18.81 18.90 18.58 18.84 34726
12/2/2010 18.84 19.04 18.78 18.94 40517
12/1/2010 18.50 18.89 18.41 18.86 37317
11/30/2010 18.17 18.48 18.17 18.28 37152
11/29/2010 18.24 18.47 17.84 18.42 25879
11/26/2010 18.41 18.58 18.37 18.42 7879
11/24/2010 18.34 18.62 18.27 18.60 21474
11/23/2010 18.17 18.29 18.02 18.21 36278
11/22/2010 18.19 18.47 18.15 18.43 41299
11/19/2010 18.30 18.42 18.09 18.40 33406
11/18/2010 18.57 18.61 18.34 18.38 39301
11/17/2010 18.10 18.40 18.04 18.35 36302
11/16/2010 18.68 18.70 17.99 18.10 58466
11/15/2010 18.61 19.16 18.38 18.87 56371
11/12/2010 18.70 19.01 18.44 18.60 42991
11/11/2010 18.49 19.16 18.30 19.09 68119
11/10/2010 18.44 18.72 18.37 18.72 28021
11/9/2010 18.95 18.95 18.38 18.47 37500
11/8/2010 18.79 19.03 18.69 18.94 45957
11/5/2010 18.77 19.02 18.48 18.91 59572
11/4/2010 18.36 18.77 18.15 18.74 51626
11/3/2010 18.07 18.35 18.04 18.14 40007
11/2/2010 18.18 18.25 17.93 18.04 39645
11/1/2010 17.76 18.08 17.63 18.03 41193
10/29/2010 17.42 17.70 17.37 17.65 57258
10/28/2010 17.62 17.78 17.22 17.45 44253
10/27/2010 17.54 17.71 17.43 17.51 44563
10/26/2010 17.43 17.67 17.38 17.66 28561
10/25/2010 17.55 17.76 17.47 17.52 27551
10/22/2010 17.60 17.62 17.27 17.41 15845
10/21/2010 17.61 17.85 17.33 17.55 33058
10/20/2010 17.34 17.71 17.24 17.54 40484
10/19/2010 17.03 17.70 17.02 17.32 53137
10/18/2010 17.13 17.28 17.04 17.20 52247
10/15/2010 17.85 17.94 17.07 17.10 93311
10/14/2010 17.59 17.71 17.38 17.66 66621
10/13/2010 17.22 17.91 17.10 17.68 99755
10/12/2010 16.89 17.10 16.80 17.09 60328
10/11/2010 16.95 17.11 16.76 16.94 45035
10/8/2010 16.84 17.08 16.78 16.95 40090
10/7/2010 17.09 17.09 16.66 16.78 39470
10/6/2010 16.85 17.17 16.85 17.00 52832
10/5/2010 16.47 17.05 16.36 16.88 64256
10/4/2010 16.52 16.65 16.12 16.31 55484
10/1/2010 16.90 16.90 16.39 16.58 38036
9/30/2010 16.67 16.98 16.53 16.68 59687
9/29/2010 16.34 16.60 16.20 16.58 61571
9/28/2010 16.47 16.55 16.15 16.51 55635
9/27/2010 16.76 16.88 16.47 16.49 32454
9/24/2010 16.72 16.84 16.53 16.77 46416
9/23/2010 16.14 16.80 16.14 16.50 29040
9/22/2010 15.82 16.38 15.81 16.30 62172
9/21/2010 16.20 16.30 15.92 15.96 40659
9/20/2010 16.10 16.38 15.89 16.16 116003
9/17/2010 15.90 15.92 15.55 15.57 89348
9/16/2010 15.76 15.90 15.72 15.79 41779
9/15/2010 15.42 15.97 15.33 15.79 69366
9/14/2010 15.96 16.05 15.58 15.68 55093
9/13/2010 16.09 16.49 15.99 16.06 41782
9/10/2010 15.79 15.95 15.58 15.90 51626
9/9/2010 15.88 15.97 15.59 15.71 60911
9/8/2010 15.34 15.80 15.31 15.62 57192
9/7/2010 15.65 15.69 15.25 15.31 32470
9/3/2010 15.75 15.89 15.47 15.86 51894
9/2/2010 15.33 15.56 15.20 15.54 71132
9/1/2010 14.73 15.17 14.65 15.16 44109
8/31/2010 14.29 14.62 14.21 14.51 37387
8/30/2010 14.71 14.72 14.32 14.32 29615
8/27/2010 14.08 14.79 14.00 14.77 61147
8/26/2010 13.97 14.21 13.82 13.96 36607
8/25/2010 13.80 14.00 13.73 13.91 37457
8/24/2010 14.05 14.27 13.96 13.97 37441
8/23/2010 14.33 14.45 14.23 14.27 32146
8/20/2010 14.34 14.37 13.96 14.27 48668
8/19/2010 14.77 14.84 14.38 14.40 46030
8/18/2010 14.77 14.83 14.48 14.77 47601
8/17/2010 14.84 15.02 14.74 14.79 25581
8/16/2010 14.61 14.80 14.55 14.68 23514
8/13/2010 14.68 14.89 14.66 14.68 25954
8/12/2010 14.50 14.82 14.50 14.71 37914
8/11/2010 15.05 15.09 14.75 14.75 32897
8/10/2010 15.41 15.48 15.15 15.33 40564
8/9/2010 15.38 15.65 15.36 15.57 28719
8/6/2010 15.20 15.31 14.98 15.31 30062
Marketplace
Trading Center