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
9/10/201015.7915.9515.5815.905,163,590
9/9/201015.8815.9715.5915.716,091,020
9/8/201015.3415.8015.3115.625,719,410
9/7/201015.6515.6915.2515.313,246,990
9/3/201015.7515.8915.4715.865,189,390
9/2/201015.3315.5615.2015.547,113,530
9/1/201014.7315.1714.6515.164,411,050
8/31/201014.2914.6214.2114.513,741,400
8/30/201014.7114.7214.3214.322,967,600
8/27/201014.0814.7914.0014.776,114,900
8/26/201013.9714.2113.8213.963,662,600
8/25/201013.8014.0013.7313.913,745,600
8/24/201014.0514.2713.9613.973,744,200
8/23/201014.3314.4514.2314.273,214,500
8/20/201014.3414.3713.9614.274,866,700
8/19/201014.7714.8414.3814.404,602,900
8/18/201014.7714.8314.4814.774,760,000
8/17/201014.8415.0214.7414.792,560,500
8/16/201014.6114.8014.5514.682,351,300
8/13/201014.6814.8914.6614.682,595,300
8/12/201014.5014.8214.5014.713,791,300
8/11/201015.0515.0914.7514.753,300,000
8/10/201015.4115.4815.1515.334,056,300
8/9/201015.3815.6515.3615.572,871,800
8/6/201015.2015.3114.9815.313,006,100
8/5/201015.4715.4915.2115.433,347,500
8/4/201015.6015.7415.4115.604,364,500
8/3/201015.7315.7515.4015.543,048,800
8/2/201015.6515.7815.3415.765,500,100
7/30/201014.8915.3514.8315.274,281,000
7/29/201015.0415.2014.8915.103,796,100
7/28/201015.2015.3714.9415.044,366,100
7/27/201015.6515.6515.2115.244,528,900
7/26/201015.0215.5214.9515.495,200,400
7/23/201014.9115.1414.6115.065,704,000
7/22/201014.4415.0814.3914.995,354,500
7/21/201014.9914.9914.1814.276,814,300
7/20/201014.1914.8514.1314.836,216,100
7/19/201014.5614.6314.1814.495,144,900
7/16/201015.0015.1314.4514.508,203,200
7/15/201015.2215.2914.5815.218,880,600
7/14/201015.1515.2315.0015.184,120,100
7/13/201014.8615.3514.8015.276,699,000
7/12/201014.8014.9214.5614.654,449,600
7/9/201014.6314.8714.5314.853,971,200
7/8/201014.7514.7914.3914.635,657,000
7/7/201013.9714.6113.8614.577,380,400
7/6/201014.0014.3213.6313.906,348,500
7/2/201013.9414.1213.5213.844,544,800
7/1/201014.0814.1513.3313.927,849,700
6/30/201013.7914.3413.7613.987,998,000
6/29/201014.5314.6013.6813.8010,792,600
6/28/201014.5814.9114.4014.767,330,000
6/25/201014.1814.7214.0714.529,360,300
6/24/201014.3014.7314.0514.0815,010,300
6/23/201013.8414.0513.6914.017,400,800
6/22/201014.0514.2713.8113.845,407,000
6/21/201014.1614.3613.9013.994,949,700
6/18/201014.1014.2113.9514.003,846,300
6/17/201014.0914.2313.8314.044,010,300
6/16/201013.8114.1013.7114.085,989,300
6/15/201013.5613.9513.4813.925,698,800
6/14/201013.9013.9013.4013.404,073,200
6/11/201013.4113.7113.3813.666,078,000
6/10/201012.7413.6512.7313.6013,955,100
6/9/201012.7513.0412.5012.578,472,200
6/8/201012.4112.6912.1112.647,367,300
6/7/201012.9313.0312.3812.438,096,100
6/4/201013.2213.4212.8112.867,628,100
6/3/201013.5513.5513.2113.525,175,800
6/2/201013.3013.4813.1313.476,318,500
6/1/201013.1613.5513.1513.186,418,800
5/28/201013.6913.7713.3313.455,226,100
5/27/201013.4613.7313.3313.706,337,800
5/26/201013.4013.5313.0513.178,499,000
5/25/201012.7813.2312.6113.197,876,700
5/24/201013.5613.6513.1513.165,727,400
5/21/201012.7613.6412.7013.539,147,500
5/20/201013.2713.7913.0413.048,477,900
5/19/201013.3613.8413.2913.6010,899,500
5/18/201014.3914.4413.3113.4610,613,200
5/17/201014.3414.6113.8414.215,736,800
5/14/201014.2914.5714.1114.249,035,600
5/13/201015.1415.2814.7614.796,817,700
5/12/201014.9515.2714.8615.216,657,400
5/11/201014.6315.0514.5414.9011,631,500
5/10/201014.9515.1814.6714.877,870,700
5/7/201014.3214.6213.9014.088,936,000
5/6/201014.8615.1913.4214.4110,694,800
5/5/201015.2515.4014.8114.947,482,700
5/4/201015.7815.9815.2515.349,233,700
5/3/201015.5916.1815.5716.107,529,300
4/30/201015.9516.1415.4315.466,356,800
4/29/201015.6116.1015.5716.047,665,500
4/28/201015.5115.6615.1715.446,771,800
4/27/201015.9216.0815.3315.378,478,900
4/26/201016.2616.3015.9416.095,478,700
4/23/201015.8716.4815.7116.268,792,200
4/22/201015.4915.8715.2815.826,675,100
4/21/201015.8515.8715.4515.665,364,000
Trading Center