Discover Financial Services $62.37

down -0.04


29/8/2014 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
2/1/201120.7921.1320.7220.892,743,726
1/31/201120.5120.6420.3820.593,110,241
1/28/201121.0321.2420.3420.464,126,548
1/27/201120.6621.1020.6121.045,913,165
1/26/201120.3620.7920.3620.733,016,896
1/25/201120.3220.4820.0920.454,843,434
1/24/201120.5020.5720.3320.423,368,795
1/21/201120.5120.7220.3820.473,623,262
1/20/201120.4120.7220.2520.344,481,796
1/19/201120.5120.5920.0520.426,359,782
1/18/201120.3120.7720.2820.745,154,306
1/14/201119.9420.3919.8820.384,858,221
1/13/201119.8520.0819.7520.045,723,434
1/12/201119.4319.9219.3819.906,255,559
1/11/201119.2319.3318.9619.244,171,618
1/10/201118.7519.1718.6119.123,461,831
1/7/201119.0619.1018.6418.902,893,264
1/6/201119.1519.2218.9018.993,053,244
1/5/201118.5719.3218.3719.176,501,733
1/4/201118.7618.8218.3118.624,549,922
1/3/201118.7518.9018.6018.833,802,785
12/31/201018.2918.5518.1518.533,156,653
12/30/201018.5018.5318.1318.173,443,228
12/29/201018.5618.6318.4618.572,945,772
12/28/201018.6018.6418.4418.562,408,470
12/27/201018.3418.6518.3018.583,000,715
12/23/201018.1118.4718.0518.463,446,201
12/22/201018.2718.3018.0318.204,193,058
12/21/201018.3318.4018.1518.234,597,770
12/20/201018.1018.3717.9518.274,580,072
12/17/201018.5718.5817.8618.029,829,165
12/16/201018.4318.9518.0118.5313,082,360
12/15/201019.1019.2919.0119.135,458,789
12/14/201019.1519.3119.0119.153,846,342
12/13/201019.3119.4519.0919.105,508,702
12/10/201018.8619.2918.8119.273,377,942
12/9/201018.9419.0118.4718.774,822,751
12/8/201018.4718.8618.4318.834,781,727
12/7/201019.2119.2318.4618.475,275,166
12/6/201018.8119.1218.6719.043,628,506
12/3/201018.8118.9018.5818.843,472,520
12/2/201018.8419.0418.7818.944,051,674
12/1/201018.5018.8918.4118.863,731,662
11/30/201018.1718.4818.1718.283,715,179
11/29/201018.2418.4717.8418.422,587,865
11/26/201018.4118.5818.3718.42787,881
11/24/201018.3418.6218.2718.602,147,333
11/23/201018.1718.2918.0218.213,627,765
11/22/201018.1918.4718.1518.434,184,875
11/19/201018.3018.4218.0918.403,340,533
11/18/201018.5718.6118.3418.383,935,390
11/17/201018.1018.4018.0418.353,630,156
11/16/201018.6818.7017.9918.105,847,730
11/15/201018.6119.1618.3818.875,682,660
11/12/201018.7019.0118.4418.604,299,058
11/11/201018.4919.1618.3019.096,819,167
11/10/201018.4418.7218.3718.722,824,685
11/9/201018.9518.9518.3818.473,749,986
11/8/201018.7919.0318.6918.944,595,616
11/5/201018.7719.0218.4818.915,957,128
11/4/201018.3618.7718.1518.745,162,523
11/3/201018.0718.3518.0418.144,000,677
11/2/201018.1818.2517.9318.043,964,536
11/1/201017.7618.0817.6318.034,119,261
10/29/201017.4217.7017.3717.655,725,784
10/28/201017.6217.7817.2217.454,425,280
10/27/201017.5417.7117.4317.514,456,256
10/26/201017.4317.6717.3817.662,856,198
10/25/201017.5517.7617.4717.522,755,075
10/22/201017.6017.6217.2717.411,584,474
10/21/201017.6117.8517.3317.553,306,316
10/20/201017.3417.7117.2417.544,048,307
10/19/201017.0317.7017.0217.325,313,683
10/18/201017.1317.2817.0417.205,224,647
10/15/201017.8517.9417.0717.109,331,019
10/14/201017.5917.7117.3817.666,662,062
10/13/201017.2217.9117.1017.689,975,423
10/12/201016.8917.1016.8017.096,032,726
10/11/201016.9517.1116.7616.944,503,484
10/8/201016.8417.0816.7816.954,008,940
10/7/201017.0917.0916.6616.783,946,991
10/6/201016.8517.1716.8517.005,311,525
10/5/201016.4717.0516.3616.886,425,583
10/4/201016.5216.6516.1216.315,548,335
10/1/201016.9016.9016.3916.583,803,553
9/30/201016.6716.9816.5316.685,968,659
9/29/201016.3416.6016.2016.586,157,032
9/28/201016.4716.5516.1516.515,563,528
9/27/201016.7616.8816.4716.493,245,327
9/24/201016.7216.8416.5316.774,641,661
9/23/201016.1416.8016.1416.509,342,562
9/22/201015.8216.3815.8116.306,217,163
9/21/201016.2016.3015.9215.964,065,944
9/20/201016.1016.3815.8916.1611,600,268
9/17/201015.9015.9215.5515.578,936,772
9/16/201015.7615.9015.7215.794,177,892
9/15/201015.4215.9715.3315.796,936,571
9/14/201015.9616.0515.5815.685,509,367
9/13/201016.0916.4915.9916.064,178,166
9/10/201015.7915.9515.5815.905,163,594
Trading Center