DISCOVER FINANCIAL $47.55

down -0.09


24/5/2013 12:24 PM  |  NYSE : DFS  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

DFS historical data

Date Open High Low Close Volume
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
8/5/2010 15.47 15.49 15.21 15.43 33476
8/4/2010 15.60 15.74 15.41 15.60 43646
8/3/2010 15.73 15.75 15.40 15.54 30489
8/2/2010 15.65 15.78 15.34 15.76 54798
7/30/2010 14.89 15.35 14.83 15.27 42811
7/29/2010 15.04 15.20 14.89 15.10 37962
7/28/2010 15.20 15.37 14.94 15.04 43123
7/27/2010 15.65 15.65 15.21 15.24 45290
7/26/2010 15.02 15.52 14.95 15.49 52005
7/23/2010 14.91 15.14 14.61 15.06 57041
7/22/2010 14.44 15.08 14.39 14.99 53546
7/21/2010 14.99 14.99 14.18 14.27 68144
7/20/2010 14.19 14.85 14.14 14.83 62162
7/19/2010 14.56 14.63 14.18 14.49 51450
7/16/2010 15.00 15.13 14.45 14.50 82033
7/15/2010 15.22 15.29 14.58 15.21 88807
7/14/2010 15.15 15.23 15.00 15.18 41202
7/13/2010 14.86 15.35 14.80 15.27 66991
7/12/2010 14.80 14.92 14.56 14.65 44497
7/9/2010 14.63 14.87 14.53 14.85 39713
7/8/2010 14.75 14.79 14.39 14.63 56571
7/7/2010 13.97 14.61 13.86 14.57 73804
7/6/2010 14.00 14.32 13.63 13.90 63486
7/2/2010 13.94 14.12 13.52 13.84 45449
7/1/2010 14.08 14.15 13.33 13.92 78401
6/30/2010 13.79 14.34 13.76 13.98 79981
6/29/2010 14.53 14.60 13.68 13.80 107927
6/28/2010 14.58 14.91 14.40 14.76 73301
6/25/2010 14.18 14.72 14.07 14.52 93604
6/24/2010 14.30 14.73 14.05 14.08 150097
6/23/2010 13.84 14.05 13.69 14.01 74009
6/22/2010 14.05 14.27 13.81 13.84 54070
6/21/2010 14.16 14.36 13.90 13.99 49371
6/18/2010 14.10 14.21 13.95 14.00 38464
6/17/2010 14.09 14.23 13.83 14.04 39913
6/16/2010 13.81 14.10 13.71 14.08 59894
6/15/2010 13.56 13.95 13.48 13.92 56989
6/14/2010 13.90 13.90 13.40 13.40 40733
6/11/2010 13.41 13.71 13.38 13.66 60780
6/10/2010 12.74 13.65 12.73 13.60 139552
6/9/2010 12.75 13.04 12.50 12.57 84723
6/8/2010 12.41 12.69 12.11 12.64 73674
6/7/2010 12.93 13.03 12.38 12.43 80585
6/4/2010 13.22 13.42 12.81 12.86 76282
6/3/2010 13.55 13.55 13.21 13.52 51759
6/2/2010 13.30 13.48 13.13 13.47 63186
6/1/2010 13.16 13.55 13.15 13.18 64189
5/28/2010 13.69 13.77 13.33 13.45 52262
5/27/2010 13.46 13.73 13.33 13.70 63379
5/26/2010 13.40 13.53 13.05 13.17 84944
5/25/2010 12.78 13.23 12.61 13.19 78768
5/24/2010 13.56 13.65 13.15 13.16 57275
5/21/2010 12.76 13.64 12.70 13.53 91476
5/20/2010 13.27 13.79 13.04 13.04 84760
5/19/2010 13.36 13.84 13.29 13.60 108995
5/18/2010 14.39 14.44 13.31 13.46 106107
5/17/2010 14.34 14.61 13.84 14.21 57210
5/14/2010 14.29 14.57 14.11 14.24 90357
5/13/2010 15.14 15.28 14.76 14.79 68163
5/12/2010 14.95 15.27 14.86 15.21 66575
5/11/2010 14.63 15.05 14.54 14.90 116312
5/10/2010 14.95 15.18 14.67 14.87 78703
5/7/2010 14.32 14.62 13.90 14.08 89361
5/6/2010 14.86 15.19 13.42 14.41 106946
5/5/2010 15.25 15.40 14.81 14.94 74866
5/4/2010 15.78 15.98 15.25 15.34 92100
5/3/2010 15.59 16.18 15.57 16.10 75294
4/30/2010 15.95 16.14 15.43 15.46 63392
4/29/2010 15.61 16.10 15.57 16.04 76656
4/28/2010 15.51 15.66 15.17 15.44 67719
4/27/2010 15.92 16.08 15.33 15.37 84790
4/26/2010 16.26 16.30 15.94 16.09 54788
4/23/2010 15.87 16.48 15.71 16.26 87923
4/22/2010 15.49 15.87 15.28 15.82 66742
4/21/2010 15.85 15.87 15.45 15.66 53641
4/20/2010 15.82 15.90 15.60 15.86 69982
4/19/2010 15.21 15.71 15.14 15.67 78354
4/16/2010 16.07 16.11 15.21 15.36 108456
4/15/2010 16.59 16.59 16.03 16.12 93180
4/14/2010 15.61 16.12 15.50 16.04 83864
4/13/2010 15.60 15.70 15.42 15.60 80071
4/12/2010 15.55 15.68 15.28 15.60 88569
4/9/2010 15.47 15.66 15.38 15.50 65423
4/8/2010 15.14 15.44 15.06 15.41 63092
4/7/2010 15.42 15.67 15.10 15.17 73139
4/6/2010 15.52 15.52 15.24 15.38 59373
4/5/2010 15.32 15.73 15.32 15.58 59243
4/1/2010 15.06 15.38 15.04 15.34 63920
3/31/2010 15.08 15.18 14.86 14.90 67888
3/30/2010 15.31 15.42 15.03 15.12 80588
3/29/2010 15.46 15.51 15.23 15.35 63031
3/26/2010 15.41 15.55 15.08 15.39 62042
3/25/2010 15.50 15.78 15.35 15.39 59036
3/24/2010 15.35 15.42 15.23 15.40 43998
3/23/2010 15.41 15.46 15.30 15.40 57366
3/22/2010 15.13 15.46 15.04 15.35 68306
3/19/2010 15.41 15.66 15.15 15.24 98453
Marketplace
Trading Center