DFS: Historical Prices for DISCOVER FIN SVCS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	15.19	15.38	15.08	15.35	4,235,500	15.35
19-Nov-09	15.87	15.89	15.21	15.42	5,437,600	15.42
18-Nov-09	15.92	16.09	15.80	15.99	4,381,300	15.99
17-Nov-09	16.08	16.09	15.58	15.92	4,398,800	15.92
16-Nov-09	15.50	16.31	15.43	16.11	7,440,700	16.11
13-Nov-09	15.40	15.70	15.31	15.40	3,444,000	15.40
12-Nov-09	15.37	15.62	15.25	15.40	5,525,700	15.40
11-Nov-09	15.54	15.82	15.31	15.40	7,229,000	15.40
10-Nov-09	15.32	15.45	15.05	15.40	7,322,900	15.40
9-Nov-09	14.68	15.46	14.62	15.38	9,393,600	15.38
6-Nov-09	14.45	14.64	14.17	14.53	5,549,300	14.53
5-Nov-09	14.05	14.55	13.98	14.53	5,773,500	14.53
4-Nov-09	14.30	14.45	13.88	13.95	7,240,000	13.95
3-Nov-09	14.05	14.31	13.90	14.19	5,800,700	14.19
2-Nov-09	14.25	14.50	13.85	14.24	9,230,100	14.24
30-Oct-09	14.90	14.93	13.90	14.14	8,692,900	14.14
29-Oct-09	14.45	14.95	14.36	14.95	7,465,200	14.95
28-Oct-09	14.73	14.90	14.22	14.27	7,042,500	14.27
27-Oct-09	15.02	15.10	14.71	14.87	7,789,100	14.87
26-Oct-09	15.19	15.58	14.96	15.06	8,762,100	15.06
23-Oct-09	15.55	15.85	14.93	15.03	7,158,700	15.03
22-Oct-09	14.92	15.44	14.81	15.42	7,341,800	15.42
21-Oct-09	15.09	15.39	14.84	14.87	9,329,300	14.87
20-Oct-09	15.64	15.73	14.98	15.09	7,999,000	15.09
19-Oct-09	15.22	15.77	15.09	15.62	13,228,300	15.62
16-Oct-09	15.81	15.90	15.02	15.08	15,116,000	15.08
15-Oct-09	16.08	16.19	15.84	16.10	9,106,700	16.10
14-Oct-09	16.50	16.51	15.77	16.26	9,802,300	16.26
13-Oct-09	16.26	16.53	15.96	16.22	7,342,900	16.22
12-Oct-09	16.41	16.71	16.12	16.33	9,311,100	16.33
9-Oct-09	17.15	17.17	15.72	16.20	13,831,200	16.20
8-Oct-09	16.87	17.36	16.71	17.08	10,264,600	17.08
7-Oct-09	16.62	17.02	16.56	16.89	5,626,200	16.89
6-Oct-09	16.30	16.74	16.17	16.66	9,946,200	16.66
5-Oct-09	15.45	16.12	15.45	16.12	9,578,000	16.12
2-Oct-09	15.76	15.83	15.28	15.33	10,211,900	15.33
1-Oct-09	16.14	16.47	15.83	16.00	13,056,700	16.00
30-Sep-09	16.12	16.43	15.44	16.23	11,165,600	16.23
29-Sep-09	16.33	16.64	15.88	15.97	8,835,900	15.97
29-Sep-09	$ 0.02 Dividend
28-Sep-09	15.53	16.41	15.41	16.41	6,929,100	16.39
25-Sep-09	15.80	15.93	15.28	15.36	8,830,700	15.34
24-Sep-09	16.08	16.14	15.69	15.90	9,416,900	15.88
23-Sep-09	16.26	16.40	15.94	15.94	9,157,600	15.92
22-Sep-09	16.16	16.35	16.06	16.21	7,394,100	16.19
21-Sep-09	15.94	16.10	15.78	16.03	9,040,500	16.01
18-Sep-09	15.65	16.26	15.50	16.06	10,586,400	16.04
17-Sep-09	15.50	16.37	14.76	15.52	18,861,800	15.50
16-Sep-09	15.17	15.70	15.10	15.32	11,295,500	15.30
15-Sep-09	14.65	15.22	14.60	15.14	12,738,400	15.12
14-Sep-09	14.64	15.07	14.52	15.03	8,652,600	15.01
11-Sep-09	14.58	14.80	14.39	14.71	7,505,000	14.69
10-Sep-09	14.25	14.59	14.06	14.47	7,715,000	14.45
9-Sep-09	13.75	14.32	13.75	14.30	6,927,400	14.28
8-Sep-09	13.70	13.87	13.59	13.75	6,395,200	13.73
4-Sep-09	13.71	13.77	13.34	13.55	4,965,500	13.53
3-Sep-09	13.12	13.64	12.95	13.64	8,500,100	13.62
2-Sep-09	12.96	13.19	12.87	12.98	7,728,800	12.96
1-Sep-09	13.55	13.72	12.95	13.06	11,682,200	13.04
31-Aug-09	13.77	13.93	13.40	13.75	8,832,700	13.73
28-Aug-09	14.12	14.24	13.87	14.23	4,833,500	14.21
27-Aug-09	13.93	14.09	13.68	13.98	6,144,600	13.96
26-Aug-09	13.61	14.12	13.32	14.01	8,490,500	13.99
25-Aug-09	13.85	14.02	13.56	13.62	7,603,100	13.60
24-Aug-09	14.16	14.21	13.57	13.72	10,645,300	13.70
21-Aug-09	13.20	13.59	13.14	13.51	6,871,400	13.49
20-Aug-09	12.54	13.19	12.48	13.12	7,342,700	13.10
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions