DFS: Historical Prices for DISCOVER FIN SVCS - Yahoo! Canada Finance

	Sign In [New User? Sign Up]	Finance Home \|Help

Wednesday, February 10, 2010, 1:55am EST - Canadian Markets open in 7 hours and 35 minutes.

To create a watchlist or portfolio of shares, Sign-in or Register

Discover Financial Services (DFS)

On Feb 9: 13.03 USD

0.27 (2.12%)

MORE ON DFS

Quotes

Summary

Options

Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	12.92	13.18	12.77	13.03	4,938,200	13.03
8-Feb-10	12.98	13.07	12.72	12.76	7,751,000	12.76
5-Feb-10	12.92	13.03	12.58	13.01	6,965,100	13.01
4-Feb-10	13.15	13.33	12.87	12.90	7,729,800	12.90
3-Feb-10	13.77	13.81	13.25	13.30	5,784,800	13.30
2-Feb-10	13.62	13.86	13.52	13.80	6,514,700	13.80
1-Feb-10	13.73	13.80	13.21	13.32	8,468,900	13.32
29-Jan-10	13.61	13.94	13.54	13.68	7,099,000	13.68
28-Jan-10	13.99	13.99	13.24	13.51	8,616,700	13.51
27-Jan-10	13.47	13.88	13.24	13.82	9,979,900	13.82
26-Jan-10	13.40	13.75	13.27	13.47	7,834,000	13.47
25-Jan-10	13.88	14.05	13.32	13.48	10,757,000	13.48
22-Jan-10	14.18	14.19	13.44	13.46	14,728,800	13.46
21-Jan-10	14.80	14.87	14.22	14.23	10,771,500	14.23
20-Jan-10	14.79	15.00	14.58	14.82	7,563,600	14.82
19-Jan-10	14.66	14.87	14.64	14.86	6,135,300	14.86
15-Jan-10	14.92	15.09	14.56	14.76	10,835,600	14.76
14-Jan-10	15.05	15.14	14.83	14.97	9,028,000	14.97
13-Jan-10	14.95	15.09	14.67	15.01	4,991,800	15.01
12-Jan-10	14.72	14.97	14.68	14.91	6,587,000	14.91
11-Jan-10	15.14	15.17	14.75	14.84	4,381,800	14.84
8-Jan-10	15.11	15.15	14.90	15.03	4,458,300	15.03
7-Jan-10	14.95	15.18	14.85	15.09	6,492,500	15.09
6-Jan-10	14.85	15.04	14.85	15.00	5,550,200	15.00
5-Jan-10	14.80	15.16	14.65	15.10	7,766,400	15.10
4-Jan-10	14.87	14.88	14.50	14.61	7,552,600	14.61
31-Dec-09	14.78	14.88	14.65	14.71	3,819,900	14.71
30-Dec-09	14.67	14.81	14.57	14.81	2,916,000	14.81
29-Dec-09	14.83	14.89	14.66	14.76	3,087,300	14.76
29-Dec-09	$ 0.02 Cash Dividend
28-Dec-09	14.90	14.96	14.73	14.82	2,713,500	14.80
24-Dec-09	14.72	14.97	14.69	14.93	1,342,100	14.91
23-Dec-09	14.73	14.88	14.62	14.68	2,827,500	14.66
22-Dec-09	14.68	14.96	14.57	14.64	4,224,500	14.62
21-Dec-09	14.98	15.03	14.60	14.70	6,605,000	14.68
18-Dec-09	15.15	15.15	14.60	14.95	9,489,900	14.93
17-Dec-09	16.35	16.36	14.76	14.92	18,488,600	14.90
16-Dec-09	16.06	16.78	16.06	16.42	6,494,200	16.40
15-Dec-09	16.23	16.49	15.96	16.01	6,280,700	15.99
14-Dec-09	16.29	16.50	16.01	16.49	5,240,100	16.47
11-Dec-09	15.67	16.17	15.51	16.13	4,757,400	16.11
10-Dec-09	15.50	15.74	15.36	15.60	4,821,100	15.58
9-Dec-09	15.11	15.46	14.99	15.44	4,073,500	15.42
8-Dec-09	15.43	15.43	15.06	15.10	5,063,800	15.08
7-Dec-09	15.60	15.84	15.34	15.41	7,748,600	15.39
4-Dec-09	15.09	15.47	14.98	15.18	8,937,200	15.16
3-Dec-09	15.35	15.39	14.81	14.83	6,033,700	14.81
2-Dec-09	15.37	15.44	15.17	15.27	6,547,700	15.25
1-Dec-09	15.60	15.66	15.13	15.45	5,134,600	15.43
30-Nov-09	15.21	15.50	15.09	15.46	6,783,700	15.44
27-Nov-09	15.06	15.35	15.00	15.13	2,751,000	15.11
25-Nov-09	15.50	15.72	15.34	15.70	3,596,200	15.68
24-Nov-09	15.46	15.53	15.25	15.34	4,010,400	15.32
23-Nov-09	15.69	15.70	15.27	15.48	4,401,600	15.46
20-Nov-09	15.19	15.38	15.08	15.35	4,235,500	15.33
19-Nov-09	15.87	15.89	15.21	15.42	5,437,600	15.40
18-Nov-09	15.92	16.09	15.80	15.99	4,381,300	15.97
17-Nov-09	16.08	16.09	15.58	15.92	4,398,800	15.90
16-Nov-09	15.50	16.31	15.43	16.11	7,440,700	16.09
13-Nov-09	15.40	15.70	15.31	15.40	3,444,000	15.38
12-Nov-09	15.37	15.62	15.25	15.40	5,525,700	15.38
11-Nov-09	15.54	15.82	15.31	15.40	7,229,000	15.38
10-Nov-09	15.32	15.45	15.05	15.40	7,322,900	15.38
9-Nov-09	14.68	15.46	14.62	15.38	9,393,600	15.36
6-Nov-09	14.45	14.64	14.17	14.53	5,549,300	14.51
5-Nov-09	14.05	14.55	13.98	14.53	5,773,500	14.51
4-Nov-09	14.30	14.45	13.88	13.95	7,240,000	13.93
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•