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
2/2/201120.7420.9520.5520.592,497,510
2/1/201120.7921.1320.7220.892,743,730
1/31/201120.5120.6420.3820.593,110,240
1/28/201121.0321.2420.3420.464,126,550
1/27/201120.6621.1020.6121.045,913,160
1/26/201120.3620.7920.3620.733,016,900
1/25/201120.3220.4820.0920.454,843,430
1/24/201120.5020.5720.3320.423,368,800
1/21/201120.5120.7220.3820.473,623,260
1/20/201120.4120.7220.2520.344,481,800
1/19/201120.5120.5920.0520.426,359,780
1/18/201120.3120.7720.2820.745,154,310
1/14/201119.9420.3919.8820.384,858,220
1/13/201119.8520.0819.7520.045,723,430
1/12/201119.4319.9219.3819.906,255,560
1/11/201119.2319.3318.9619.244,171,620
1/10/201118.7519.1718.6119.123,461,830
1/7/201119.0619.1018.6418.902,893,260
1/6/201119.1519.2218.9018.993,053,240
1/5/201118.5719.3218.3719.176,501,730
1/4/201118.7618.8218.3118.624,549,920
1/3/201118.7518.9018.6018.833,802,780
12/31/201018.2918.5518.1518.533,156,650
12/30/201018.5018.5318.1318.173,443,230
12/29/201018.5618.6318.4618.572,945,770
12/28/201018.6018.6418.4418.562,408,470
12/27/201018.3418.6518.3018.583,000,720
12/23/201018.1118.4718.0518.463,446,200
12/22/201018.2718.3018.0318.204,193,060
12/21/201018.3318.4018.1518.234,597,770
12/20/201018.1018.3717.9518.274,580,070
12/17/201018.5718.5817.8618.029,829,160
12/16/201018.4318.9518.0118.5313,082,400
12/15/201019.1019.2919.0119.135,458,790
12/14/201019.1519.3119.0119.153,846,340
12/13/201019.3119.4519.0919.105,508,700
12/10/201018.8619.2918.8119.273,377,940
12/9/201018.9419.0118.4718.774,822,750
12/8/201018.4718.8618.4318.834,781,730
12/7/201019.2119.2318.4618.475,275,170
12/6/201018.8119.1218.6719.043,628,510
12/3/201018.8118.9018.5818.843,472,520
12/2/201018.8419.0418.7818.944,051,670
12/1/201018.5018.8918.4118.863,731,660
11/30/201018.1718.4818.1718.283,715,180
11/29/201018.2418.4717.8418.422,587,860
11/26/201018.4118.5818.3718.42787,881
11/24/201018.3418.6218.2718.602,147,330
11/23/201018.1718.2918.0218.213,627,760
11/22/201018.1918.4718.1518.434,184,880
11/19/201018.3018.4218.0918.403,340,530
11/18/201018.5718.6118.3418.383,935,390
11/17/201018.1018.4018.0418.353,630,160
11/16/201018.6818.7017.9918.105,847,730
11/15/201018.6119.1618.3818.875,682,660
11/12/201018.7019.0118.4418.604,299,060
11/11/201018.4919.1618.3019.096,819,170
11/10/201018.4418.7218.3718.722,824,680
11/9/201018.9518.9518.3818.473,749,990
11/8/201018.7919.0318.6918.944,595,620
11/5/201018.7719.0218.4818.915,957,130
11/4/201018.3618.7718.1518.745,162,520
11/3/201018.0718.3518.0418.144,000,680
11/2/201018.1818.2517.9318.043,964,540
11/1/201017.7618.0817.6318.034,119,260
10/29/201017.4217.7017.3717.655,725,780
10/28/201017.6217.7817.2217.454,425,280
10/27/201017.5417.7117.4317.514,456,260
10/26/201017.4317.6717.3817.662,856,200
10/25/201017.5517.7617.4717.522,755,080
10/22/201017.6017.6217.2717.411,584,470
10/21/201017.6117.8517.3317.553,306,320
10/20/201017.3417.7117.2417.544,048,310
10/19/201017.0317.7017.0217.325,313,680
10/18/201017.1317.2817.0417.205,224,650
10/15/201017.8517.9417.0717.109,331,020
10/14/201017.5917.7117.3817.666,662,060
10/13/201017.2217.9117.1017.689,975,420
10/12/201016.8917.1016.8017.096,032,730
10/11/201016.9517.1116.7616.944,503,480
10/8/201016.8417.0816.7816.954,008,940
10/7/201017.0917.0916.6616.783,946,990
10/6/201016.8517.1716.8517.005,311,520
10/5/201016.4717.0516.3616.886,425,580
10/4/201016.5216.6516.1216.315,548,340
10/1/201016.9016.9016.3916.583,803,550
9/30/201016.6716.9816.5316.685,968,660
9/29/201016.3416.6016.2016.586,157,030
9/28/201016.4716.5516.1516.515,563,530
9/27/201016.7616.8816.4716.493,245,330
9/24/201016.7216.8416.5316.774,641,660
9/23/201016.1416.8016.1416.509,342,560
9/22/201015.8216.3815.8116.306,217,160
9/21/201016.2016.3015.9215.964,065,940
9/20/201016.1016.3815.8916.1611,600,300
9/17/201015.9015.9215.5515.578,936,770
9/16/201015.7615.9015.7215.794,177,890
9/15/201015.4215.9715.3315.796,936,570
9/14/201015.9616.0515.5815.685,509,370
9/13/201016.0916.4915.9916.064,178,170
Trading Center