Discover Financial Services (NY: DFS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	47.62	47.71	47.25	47.25	2,310,099	-0.20(-0.42%)
Oct 28, 2016	47.75	47.87	47.08	47.46	2,930,231	-0.13(-0.26%)
Oct 27, 2016	48.06	48.06	47.25	47.58	3,113,032	-0.14(-0.30%)
Oct 26, 2016	46.92	48.09	46.74	47.72	5,045,671	+0.63(+1.34%)
Oct 25, 2016	47.17	47.36	46.57	47.10	3,998,764	-0.23(-0.48%)
Oct 24, 2016	46.80	47.36	46.77	47.32	3,296,976	+0.89(+1.92%)
Oct 21, 2016	46.32	46.72	46.16	46.43	3,436,629	-0.18(-0.38%)
Oct 20, 2016	46.71	47.36	46.52	46.61	3,866,349	+0.17(+0.36%)
Oct 19, 2016	46.14	46.67	46.05	46.44	2,588,362	+0.46(+1.00%)
Oct 18, 2016	46.16	46.18	45.78	45.98	2,370,851	+0.29(+0.62%)
Oct 17, 2016	46.06	46.15	45.68	45.69	2,781,482	-0.29(-0.64%)
Oct 14, 2016	46.14	46.54	45.96	45.99	2,545,002	+0.26(+0.57%)
Oct 13, 2016	46.24	46.30	45.22	45.73	4,047,395	-0.84(-1.80%)
Oct 12, 2016	46.53	46.76	46.45	46.57	2,607,965	+0.02(+0.04%)
Oct 11, 2016	47.19	47.26	46.43	46.55	2,284,867	-0.81(-1.72%)
Oct 10, 2016	47.69	47.87	47.33	47.36	3,108,982	+0.05(+0.11%)
Oct 07, 2016	47.63	47.90	47.24	47.31	3,072,780	-0.23(-0.48%)
Oct 06, 2016	47.82	47.82	47.28	47.54	2,834,784	-0.36(-0.75%)
Oct 05, 2016	47.54	48.11	47.47	47.90	3,832,913	+0.49(+1.04%)
Oct 04, 2016	47.66	47.84	47.35	47.41	3,514,557	-0.08(-0.18%)
Oct 03, 2016	47.28	47.57	47.18	47.49	3,130,474	+0.05(+0.11%)
Sep 30, 2016	47.25	47.64	47.02	47.44	3,741,382	+0.44(+0.95%)
Sep 29, 2016	47.76	47.93	46.68	46.99	3,439,763	-0.86(-1.81%)
Sep 28, 2016	47.84	48.08	47.57	47.86	2,968,905	-0.02(-0.04%)
Sep 27, 2016	47.53	47.97	47.34	47.88	3,547,289	+0.29(+0.60%)
Sep 26, 2016	47.82	48.10	47.41	47.59	3,118,667	-0.55(-1.15%)
Sep 23, 2016	48.32	48.56	48.09	48.14	3,519,028	-0.34(-0.71%)
Sep 22, 2016	48.50	48.60	48.21	48.49	3,956,667	+0.30(+0.63%)
Sep 21, 2016	48.03	48.29	47.84	48.19	4,889,574	+0.40(+0.84%)
Sep 20, 2016	48.32	48.42	47.78	47.78	2,793,996	-0.24(-0.51%)
Sep 19, 2016	48.14	48.51	47.94	48.03	2,247,376	+0.13(+0.28%)
Sep 16, 2016	48.12	48.24	47.75	47.89	5,311,225	-0.50(-1.04%)
Sep 15, 2016	48.08	48.58	47.83	48.40	3,835,261	+0.20(+0.42%)
Sep 14, 2016	48.74	48.81	48.13	48.19	4,241,617	-0.49(-1.00%)
Sep 13, 2016	49.50	49.54	48.59	48.68	4,036,795	-1.29(-2.59%)
Sep 12, 2016	49.09	50.15	48.59	49.97	3,450,766	+0.70(+1.41%)
Sep 09, 2016	49.91	49.93	49.28	49.28	3,850,820	-0.82(-1.64%)
Sep 08, 2016	49.96	50.22	49.77	50.10	2,940,902	+0.15(+0.30%)
Sep 07, 2016	49.64	49.96	49.30	49.95	3,859,313	-0.11(-0.22%)
Sep 06, 2016	50.24	50.42	49.80	50.06	2,493,389	-0.29(-0.58%)
Sep 02, 2016	50.12	50.35	50.35	50.35	2,322,949	+0.35(+0.70%)
Sep 01, 2016	50.36	50.58	49.65	50.00	3,042,941	-0.34(-0.67%)
Aug 31, 2016	49.99	50.38	49.86	50.33	3,669,366	+0.29(+0.59%)
Aug 30, 2016	49.63	50.06	49.57	50.04	2,588,148	+0.42(+0.85%)
Aug 29, 2016	49.21	49.73	49.12	49.62	3,377,454	+0.58(+1.18%)
Aug 26, 2016	48.85	49.28	48.68	49.04	3,908,664	+0.38(+0.78%)
Aug 25, 2016	48.52	48.74	48.42	48.66	2,621,231	+0.17(+0.35%)
Aug 24, 2016	48.71	48.90	48.41	48.50	2,184,317	-0.22(-0.45%)
Aug 23, 2016	48.55	48.94	48.55	48.71	2,160,659	+0.29(+0.59%)
Aug 22, 2016	48.61	48.64	48.20	48.43	1,769,085	-0.12(-0.24%)
Aug 19, 2016	48.59	48.67	48.24	48.55	2,299,276	-0.21(-0.43%)
Aug 18, 2016	48.71	48.93	48.58	48.76	2,261,948	+0.03(+0.07%)
Aug 17, 2016	48.55	48.83	48.33	48.72	2,118,222	+0.07(+0.14%)
Aug 16, 2016	48.66	48.87	48.46	48.66	1,966,817	-0.18(-0.36%)
Aug 15, 2016	48.84	49.12	48.56	48.83	2,510,938	+0.03(+0.07%)
Aug 12, 2016	48.42	48.86	48.35	48.80	2,366,345	+0.10(+0.21%)
Aug 11, 2016	48.35	48.88	48.22	48.70	3,430,325	+0.51(+1.06%)
Aug 10, 2016	48.58	48.68	48.10	48.19	2,622,029	-0.39(-0.81%)
Aug 09, 2016	48.66	48.82	48.29	48.58	2,774,134	-0.04(-0.09%)
Aug 08, 2016	48.51	48.80	48.41	48.62	3,468,756	+0.14(+0.29%)
Aug 05, 2016	47.84	48.60	47.68	48.48	2,549,761	+1.07(+2.27%)
Aug 04, 2016	47.26	47.57	47.18	47.41	2,134,920	+0.15(+0.32%)
Aug 03, 2016	46.56	47.29	46.56	47.25	1,918,621	+0.67(+1.44%)
Aug 02, 2016	47.00	47.06	46.37	46.58	2,311,253	-0.43(-0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.