Discover Financial Services $62.73

down 0.00


27/8/2014 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
6/22/201124.0424.2923.5923.597,877,411
6/21/201124.0724.2323.9124.046,945,510
6/20/201123.0823.7923.0823.625,016,644
6/17/201123.4223.5423.0023.096,569,442
6/16/201122.9923.5022.8923.277,939,750
6/15/201122.8823.7522.8622.958,801,005
6/14/201122.8523.4722.8523.188,888,749
6/13/201122.6322.8022.4522.666,015,957
6/10/201122.7622.8322.3322.525,791,608
6/9/201122.6923.1122.6822.823,803,984
6/8/201122.6722.9322.5522.665,064,515
6/7/201122.5123.0722.5022.794,759,690
6/6/201123.0823.1422.4122.436,102,470
6/3/201123.0523.4323.0223.204,396,734
6/2/201123.4323.5223.2423.415,296,481
6/1/201123.7924.0623.4223.438,561,032
5/31/201123.9924.1723.6423.8415,631,097
5/27/201123.8424.0323.6623.774,513,167
5/26/201123.4923.9323.3323.804,100,462
5/25/201123.4523.7322.9123.5510,283,854
5/24/201124.4624.5223.5223.558,097,021
5/23/201124.7124.7124.3824.435,968,835
5/20/201125.6725.6824.8624.926,790,003
5/19/201125.4725.7625.3925.686,627,920
5/18/201125.3425.4525.1525.335,575,733
5/17/201124.9925.3224.7425.266,732,089
5/16/201124.2225.2824.0725.0710,171,580
5/13/201124.2324.3924.0024.245,106,723
5/12/201124.2324.2323.9124.203,748,597
5/11/201124.4824.5824.1224.184,223,584
5/10/201124.6524.7124.5124.584,092,286
5/9/201124.2624.6224.2124.613,390,589
5/6/201124.2824.4624.1924.293,610,061
5/5/201123.9124.2523.6524.014,389,160
5/4/201124.6724.6823.9824.055,133,065
5/3/201124.6324.8824.4924.753,935,408
5/2/201124.9825.0024.6524.672,795,257
4/29/201124.6724.9324.5924.843,748,211
4/28/201124.4024.7224.3624.673,686,546
4/27/201124.8524.8524.2224.505,246,605
4/26/201124.6624.8124.4424.743,581,556
4/25/201124.7524.7524.4724.504,022,715
4/21/201125.0025.1124.6824.765,931,883
4/20/201124.7024.9924.6624.928,009,539
4/19/201123.9424.4023.8324.374,690,142
4/18/201123.9324.0123.5223.854,194,110
4/15/201124.1224.4224.0524.288,259,188
4/14/201124.2024.2023.8623.955,937,773
4/13/201124.2724.3524.0324.234,786,146
4/12/201123.9624.2423.8524.064,228,585
4/11/201123.9224.2123.8624.123,987,312
4/8/201124.2024.4123.7423.854,543,408
4/7/201124.3424.4023.9624.045,844,466
4/6/201124.6724.7424.1924.425,513,707
4/5/201124.4424.7424.2824.604,945,691
4/4/201124.1824.6524.1024.643,864,152
4/1/201124.4924.8424.0224.155,382,156
3/31/201124.8524.9024.0324.126,827,704
3/30/201124.6624.9924.5224.986,975,935
3/29/201124.3624.5424.2524.494,673,217
3/28/201124.0624.6323.9724.365,338,543
3/25/201123.9524.4523.8924.006,765,100
3/24/201123.5823.9023.3023.866,391,964
3/23/201122.7123.6422.6023.4411,725,986
3/22/201122.6822.7522.2422.258,635,101
3/21/201122.4322.7022.2122.645,086,472
3/18/201121.9822.3221.8022.005,181,605
3/17/201121.4921.7921.3721.625,026,635
3/16/201121.7221.9221.0321.175,411,135
3/15/201121.1021.9021.1021.736,455,201
3/14/201121.7122.0621.4421.923,599,488
3/11/201121.7421.9221.5621.833,073,463
3/10/201121.6121.9921.5121.704,452,977
3/9/201122.2522.3521.8921.895,171,522
3/8/201121.5622.3421.5622.274,354,213
3/7/201121.6021.7821.4121.543,963,757
3/4/201121.4721.6621.3021.614,746,904
3/3/201121.3421.7021.2721.453,118,866
3/2/201121.1021.4420.9621.052,996,176
3/1/201121.9021.9021.0921.124,832,492
2/28/201121.8921.9321.5821.752,852,214
2/25/201121.7921.8421.5521.822,996,255
2/24/201121.2021.7421.1621.615,333,105
2/23/201121.1221.3820.8121.004,798,011
2/22/201121.5521.7921.0521.103,910,165
2/18/201122.0422.0421.5021.863,356,294
2/17/201121.9022.0021.7921.992,199,851
2/16/201121.6921.9921.6221.984,147,083
2/15/201121.6521.7721.5121.622,667,755
2/14/201121.7321.8221.5721.802,744,751
2/11/201121.5521.7521.3321.723,077,600
2/10/201120.9921.7420.9221.602,771,926
2/9/201121.3521.4721.0521.112,465,188
2/8/201121.1621.5121.0221.472,264,855
2/7/201120.6621.3220.6421.132,665,496
2/4/201120.5220.6420.2320.612,020,772
2/3/201120.5420.6820.3120.551,967,922
2/2/201120.7420.9520.5520.592,497,511
2/1/201120.7921.1320.7220.892,743,726
1/31/201120.5120.6420.3820.593,110,241
Trading Center