DISCOVER FINANCIAL $48.16

up +0.27


19/6/2013 10:19 AM  |  NYSE : DFS  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

DFS historical data

Date Open High Low Close Volume
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
3/18/2010 15.19 15.55 15.17 15.52 62261
3/17/2010 14.78 15.78 14.73 15.24 109601
3/16/2010 15.32 15.48 15.06 15.30 56515
3/15/2010 15.01 15.26 14.91 15.20 61352
3/12/2010 14.84 15.22 14.84 14.97 103954
3/11/2010 14.34 14.94 14.26 14.92 71646
3/10/2010 14.51 14.59 14.24 14.38 51590
3/9/2010 14.00 14.51 13.83 14.44 63103
3/8/2010 14.15 14.19 14.05 14.12 56742
3/5/2010 13.90 14.29 13.83 14.17 68828
3/4/2010 13.76 13.85 13.67 13.77 45429
3/3/2010 13.93 14.15 13.78 13.78 42991
3/2/2010 13.62 13.97 13.62 13.90 51531
3/1/2010 13.70 13.72 13.54 13.61 28343
2/26/2010 13.46 13.66 13.40 13.65 36993
2/25/2010 13.44 13.48 13.21 13.46 46522
2/24/2010 13.48 13.69 13.45 13.63 46467
2/23/2010 13.77 13.82 13.46 13.47 63243
2/22/2010 13.71 14.10 13.65 13.84 67487
2/19/2010 13.50 13.69 13.49 13.67 42078
2/18/2010 13.55 13.62 13.44 13.56 28455
2/17/2010 13.69 13.69 13.46 13.53 48432
2/16/2010 13.18 13.58 13.10 13.55 86781
2/12/2010 12.91 13.06 12.80 13.03 58222
2/11/2010 12.91 13.07 12.78 13.04 52119
2/10/2010 13.04 13.13 12.78 12.92 51506
2/9/2010 12.92 13.18 12.77 13.03 49382
2/8/2010 12.98 13.07 12.72 12.76 77510
2/5/2010 12.92 13.03 12.58 13.01 69651
2/4/2010 13.15 13.33 12.87 12.90 77298
2/3/2010 13.77 13.81 13.25 13.30 57848
2/2/2010 13.62 13.86 13.52 13.80 65147
2/1/2010 13.73 13.80 13.21 13.32 84689
1/29/2010 13.61 13.94 13.54 13.68 70990
1/28/2010 13.99 13.99 13.24 13.51 86167
1/27/2010 13.47 13.88 13.24 13.82 99799
1/26/2010 13.40 13.75 13.27 13.47 78340
1/25/2010 13.88 14.05 13.32 13.48 107570
1/22/2010 14.18 14.19 13.44 13.46 147288
1/21/2010 14.80 14.87 14.22 14.23 107715
1/20/2010 14.79 15.00 14.58 14.82 75636
1/19/2010 14.66 14.87 14.64 14.86 61353
1/15/2010 14.92 15.09 14.56 14.76 108356
1/14/2010 15.05 15.14 14.83 14.97 90280
1/13/2010 14.95 15.09 14.67 15.01 49918
1/12/2010 14.72 14.97 14.68 14.91 65870
1/11/2010 15.14 15.17 14.75 14.84 43818
1/8/2010 15.11 15.15 14.90 15.03 44583
1/7/2010 14.95 15.18 14.85 15.09 64925
1/6/2010 14.85 15.04 14.85 15.00 55502
1/5/2010 14.80 15.16 14.65 15.10 77664
1/4/2010 14.87 14.88 14.50 14.61 75526
12/31/2009 14.78 14.88 14.65 14.71 38199
12/30/2009 14.67 14.81 14.57 14.81 29160
12/29/2009 14.83 14.89 14.66 14.76 30873
12/28/2009 14.90 14.96 14.73 14.82 27135
12/24/2009 14.72 14.97 14.69 14.93 13421
12/23/2009 14.73 14.88 14.62 14.68 28275
12/22/2009 14.68 14.96 14.57 14.64 42245
12/21/2009 14.98 15.03 14.60 14.70 66050
12/18/2009 15.15 15.15 14.60 14.95 94899
12/17/2009 16.35 16.36 14.76 14.92 184886
12/16/2009 16.06 16.78 16.06 16.42 64942
12/15/2009 16.23 16.49 15.96 16.01 62807
12/14/2009 16.29 16.50 16.01 16.49 52401
12/11/2009 15.67 16.17 15.51 16.13 47574
12/10/2009 15.50 15.74 15.36 15.60 48211
12/9/2009 15.11 15.46 14.99 15.44 40735
12/8/2009 15.43 15.43 15.06 15.10 50638
12/7/2009 15.60 15.84 15.34 15.41 77486
12/4/2009 15.09 15.47 14.98 15.18 89372
12/3/2009 15.35 15.39 14.81 14.83 60337
12/2/2009 15.37 15.44 15.17 15.27 65477
12/1/2009 15.60 15.66 15.13 15.45 51346
11/30/2009 15.21 15.50 15.09 15.46 67837
11/27/2009 15.06 15.35 15.00 15.13 27510
11/25/2009 15.50 15.72 15.34 15.70 35962
11/24/2009 15.46 15.53 15.25 15.34 40104
11/23/2009 15.69 15.70 15.27 15.48 44016
11/20/2009 15.19 15.38 15.08 15.35 42355
11/19/2009 15.87 15.89 15.21 15.42 54376
11/18/2009 15.92 16.09 15.80 15.99 43813
11/17/2009 16.08 16.09 15.58 15.92 43988
Marketplace
Trading Center