Discover Financial Services (DFS)
NYSE: DFS · Real-Time Price · USD
148.68
-1.78 (-1.18%)
Oct 18, 2024, 4:00 PM EDT - Market closed
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2024 | 149.62 | 150.00 | 144.34 | 148.68 | 148.68 | -1.18% | 1,244,405 |
| Oct 17, 2024 | 149.00 | 152.90 | 148.20 | 150.46 | 150.46 | 1.99% | 1,564,194 |
| Oct 16, 2024 | 149.87 | 149.87 | 147.42 | 147.53 | 147.53 | 0.27% | 1,194,553 |
| Oct 15, 2024 | 148.05 | 149.97 | 146.99 | 147.14 | 147.14 | -0.12% | 983,019 |
| Oct 14, 2024 | 146.00 | 147.63 | 144.75 | 147.31 | 147.31 | 1.03% | 875,134 |
| Oct 11, 2024 | 142.24 | 146.37 | 142.24 | 145.81 | 145.81 | 2.87% | 846,466 |
| Oct 10, 2024 | 142.19 | 143.96 | 141.52 | 141.74 | 141.74 | -0.98% | 977,078 |
| Oct 9, 2024 | 142.09 | 143.87 | 141.53 | 143.15 | 143.15 | 0.75% | 1,347,942 |
| Oct 8, 2024 | 144.06 | 144.48 | 142.03 | 142.09 | 142.09 | -1.37% | 1,009,030 |
| Oct 7, 2024 | 143.99 | 145.25 | 142.90 | 144.06 | 144.06 | -0.57% | 1,198,532 |
| Oct 4, 2024 | 139.66 | 145.00 | 139.00 | 144.89 | 144.89 | 6.25% | 1,149,460 |
| Oct 3, 2024 | 136.69 | 136.73 | 134.09 | 136.37 | 136.37 | -0.69% | 585,390 |
| Oct 2, 2024 | 137.10 | 138.26 | 135.00 | 137.32 | 137.32 | 0.67% | 603,383 |
| Oct 1, 2024 | 140.40 | 140.51 | 135.62 | 136.40 | 136.40 | -2.77% | 1,149,988 |
| Sep 30, 2024 | 139.17 | 140.65 | 138.24 | 140.29 | 140.29 | 0.75% | 1,485,037 |
| Sep 27, 2024 | 139.00 | 140.85 | 138.21 | 139.25 | 139.25 | 0.67% | 967,843 |
| Sep 26, 2024 | 136.73 | 138.89 | 135.54 | 138.33 | 138.33 | 1.77% | 1,066,664 |
| Sep 25, 2024 | 137.28 | 137.28 | 134.88 | 135.92 | 135.92 | -0.40% | 940,124 |
| Sep 24, 2024 | 140.20 | 140.36 | 132.73 | 136.47 | 136.47 | -2.66% | 1,690,867 |
| Sep 23, 2024 | 143.79 | 144.46 | 139.93 | 140.20 | 140.20 | -1.61% | 1,349,860 |
| Sep 20, 2024 | 143.50 | 143.70 | 141.07 | 142.49 | 142.49 | -0.99% | 2,016,883 |
| Sep 19, 2024 | 138.87 | 144.05 | 138.40 | 143.92 | 143.92 | 5.74% | 1,925,269 |
| Sep 18, 2024 | 138.16 | 139.88 | 135.69 | 136.11 | 136.11 | -1.07% | 1,169,994 |
| Sep 17, 2024 | 134.53 | 138.88 | 134.37 | 137.58 | 137.58 | 2.74% | 1,151,810 |
| Sep 16, 2024 | 131.55 | 134.32 | 131.31 | 133.91 | 133.91 | 1.96% | 1,109,511 |
| Sep 13, 2024 | 129.85 | 132.29 | 129.85 | 131.33 | 131.33 | 1.60% | 925,413 |
| Sep 12, 2024 | 128.68 | 129.56 | 126.19 | 129.26 | 129.26 | 0.45% | 788,006 |
| Sep 11, 2024 | 127.31 | 128.93 | 124.47 | 128.68 | 128.68 | -1.27% | 1,336,096 |
| Sep 10, 2024 | 132.66 | 132.66 | 123.74 | 130.34 | 130.34 | -2.24% | 2,619,477 |
| Sep 9, 2024 | 129.57 | 134.84 | 129.57 | 133.33 | 133.33 | 3.61% | 1,084,384 |
| Sep 6, 2024 | 132.45 | 135.05 | 128.36 | 128.68 | 128.68 | -2.79% | 1,008,260 |
| Sep 5, 2024 | 136.31 | 136.67 | 131.11 | 132.38 | 132.38 | -2.00% | 1,379,852 |
| Sep 4, 2024 | 139.00 | 139.56 | 134.75 | 135.08 | 135.08 | -2.20% | 1,089,782 |
| Sep 3, 2024 | 137.74 | 139.66 | 136.86 | 138.12 | 138.12 | -0.43% | 1,329,866 |
| Aug 30, 2024 | 137.58 | 139.10 | 136.42 | 138.71 | 138.71 | 0.82% | 1,395,071 |
| Aug 29, 2024 | 136.98 | 137.74 | 134.51 | 137.58 | 137.58 | 1.24% | 1,044,611 |
| Aug 28, 2024 | 132.69 | 135.99 | 132.68 | 135.90 | 135.90 | 1.93% | 1,042,675 |
| Aug 27, 2024 | 132.81 | 133.72 | 131.86 | 133.33 | 133.33 | 0.44% | 542,962 |
| Aug 26, 2024 | 133.72 | 134.33 | 131.84 | 132.74 | 132.74 | -0.14% | 1,099,000 |
| Aug 23, 2024 | 132.25 | 134.65 | 131.38 | 132.93 | 132.93 | 1.29% | 1,915,292 |
| Aug 22, 2024 | 132.81 | 133.11 | 130.96 | 131.24 | 131.24 | -1.59% | 1,154,480 |
| Aug 21, 2024 | 135.75 | 136.31 | 132.89 | 133.36 | 132.65 | -1.40% | 1,696,997 |
| Aug 20, 2024 | 136.27 | 136.70 | 134.72 | 135.26 | 134.54 | -1.00% | 898,462 |
| Aug 19, 2024 | 133.80 | 136.91 | 133.80 | 136.63 | 135.91 | 2.12% | 616,709 |
| Aug 16, 2024 | 130.46 | 133.90 | 130.46 | 133.80 | 133.09 | 2.38% | 1,169,495 |
| Aug 15, 2024 | 129.90 | 132.53 | 129.19 | 130.69 | 130.00 | 2.30% | 1,147,866 |
| Aug 14, 2024 | 126.33 | 128.58 | 125.92 | 127.75 | 127.07 | 0.89% | 533,924 |
| Aug 13, 2024 | 124.53 | 127.14 | 124.12 | 126.62 | 125.95 | 2.35% | 578,362 |
| Aug 12, 2024 | 125.41 | 126.37 | 123.24 | 123.71 | 123.05 | -2.12% | 955,734 |
| Aug 9, 2024 | 125.22 | 126.44 | 123.81 | 126.39 | 125.72 | 1.03% | 630,881 |
| Aug 8, 2024 | 124.78 | 126.73 | 124.39 | 125.10 | 124.44 | 1.37% | 1,024,809 |
| Aug 7, 2024 | 127.76 | 128.99 | 123.24 | 123.41 | 122.76 | -1.48% | 744,156 |
| Aug 6, 2024 | 122.92 | 126.42 | 122.73 | 125.27 | 124.61 | 1.42% | 1,634,863 |
| Aug 5, 2024 | 125.41 | 125.78 | 122.37 | 123.52 | 122.87 | -4.31% | 1,109,761 |
| Aug 2, 2024 | 134.77 | 134.79 | 127.57 | 129.09 | 128.41 | -5.20% | 1,557,093 |
| Aug 1, 2024 | 144.23 | 144.88 | 135.11 | 136.17 | 135.45 | -5.43% | 1,058,369 |
| Jul 31, 2024 | 144.60 | 145.58 | 143.72 | 143.99 | 143.23 | -0.50% | 1,057,528 |
| Jul 30, 2024 | 143.68 | 145.28 | 143.45 | 144.72 | 143.95 | 1.52% | 1,062,605 |
| Jul 29, 2024 | 143.00 | 143.00 | 141.12 | 142.56 | 141.80 | 0.19% | 924,314 |
| Jul 26, 2024 | 143.11 | 143.62 | 142.18 | 142.29 | 141.54 | 0.47% | 829,096 |
| Jul 25, 2024 | 141.00 | 143.76 | 140.32 | 141.62 | 140.87 | 0.97% | 1,327,033 |
| Jul 24, 2024 | 138.11 | 141.59 | 137.44 | 140.26 | 139.52 | 0.47% | 1,575,250 |
| Jul 23, 2024 | 139.82 | 141.79 | 138.57 | 139.60 | 138.86 | -0.16% | 1,378,026 |
| Jul 22, 2024 | 141.06 | 141.41 | 138.64 | 139.82 | 139.08 | -1.38% | 1,557,067 |
| Jul 19, 2024 | 143.83 | 143.83 | 139.58 | 141.77 | 141.02 | -0.78% | 1,516,915 |
| Jul 18, 2024 | 145.05 | 147.61 | 141.18 | 142.89 | 142.13 | 1.05% | 2,950,614 |
| Jul 17, 2024 | 141.45 | 143.47 | 140.33 | 141.41 | 140.66 | -0.29% | 2,377,658 |
| Jul 16, 2024 | 137.00 | 141.95 | 136.74 | 141.82 | 141.07 | 3.47% | 2,126,412 |
| Jul 15, 2024 | 133.98 | 137.30 | 133.37 | 137.06 | 136.33 | 4.40% | 1,503,846 |
| Jul 12, 2024 | 131.54 | 131.88 | 130.14 | 131.28 | 130.58 | -0.15% | 756,395 |
| Jul 11, 2024 | 129.23 | 131.58 | 129.20 | 131.48 | 130.78 | 1.76% | 748,585 |
| Jul 10, 2024 | 129.65 | 130.12 | 128.28 | 129.20 | 128.52 | -0.62% | 693,288 |
| Jul 9, 2024 | 128.86 | 131.82 | 128.25 | 130.00 | 129.31 | 0.88% | 943,534 |
| Jul 8, 2024 | 130.12 | 130.76 | 128.09 | 128.86 | 128.18 | -0.02% | 1,290,514 |
| Jul 5, 2024 | 131.23 | 132.45 | 128.67 | 128.89 | 128.21 | -2.40% | 1,303,045 |
| Jul 3, 2024 | 132.76 | 133.50 | 130.38 | 132.06 | 131.36 | -1.11% | 897,558 |
| Jul 2, 2024 | 132.94 | 133.71 | 132.01 | 133.54 | 132.83 | 0.44% | 1,130,316 |
| Jul 1, 2024 | 132.00 | 133.78 | 131.21 | 132.95 | 132.25 | 1.64% | 1,522,060 |
| Jun 28, 2024 | 125.03 | 131.09 | 124.62 | 130.81 | 130.12 | 5.72% | 3,689,864 |
| Jun 27, 2024 | 125.35 | 125.46 | 122.34 | 123.73 | 123.07 | -1.29% | 2,002,492 |
| Jun 26, 2024 | 125.79 | 126.48 | 125.21 | 125.35 | 124.69 | -0.85% | 1,679,676 |
| Jun 25, 2024 | 127.40 | 127.48 | 125.95 | 126.42 | 125.75 | -0.98% | 1,078,715 |
| Jun 24, 2024 | 126.97 | 128.78 | 125.84 | 127.67 | 126.99 | 0.55% | 1,127,875 |
| Jun 21, 2024 | 128.00 | 128.10 | 126.06 | 126.97 | 126.30 | -0.63% | 1,663,602 |
| Jun 20, 2024 | 126.81 | 127.86 | 125.53 | 127.78 | 127.10 | 0.67% | 1,068,886 |
| Jun 18, 2024 | 126.00 | 127.00 | 125.55 | 126.93 | 126.26 | 0.97% | 995,033 |
| Jun 17, 2024 | 121.82 | 125.85 | 121.66 | 125.71 | 125.04 | 3.04% | 1,195,673 |
| Jun 14, 2024 | 121.51 | 122.40 | 121.36 | 122.00 | 121.35 | -0.27% | 1,384,773 |
| Jun 13, 2024 | 123.12 | 123.60 | 120.97 | 122.33 | 121.68 | -1.08% | 1,185,062 |
| Jun 12, 2024 | 122.50 | 125.13 | 122.38 | 123.67 | 123.01 | 1.59% | 922,018 |
| Jun 11, 2024 | 124.77 | 124.77 | 121.07 | 121.74 | 121.09 | -3.24% | 1,226,152 |
| Jun 10, 2024 | 124.29 | 125.93 | 123.03 | 125.81 | 125.14 | 0.73% | 1,122,883 |
| Jun 7, 2024 | 122.08 | 125.92 | 121.84 | 124.90 | 124.24 | 1.74% | 924,850 |
| Jun 6, 2024 | 123.00 | 124.56 | 122.37 | 122.76 | 122.11 | 0.52% | 1,264,886 |
| Jun 5, 2024 | 121.24 | 122.14 | 120.36 | 122.13 | 121.48 | 0.85% | 900,597 |
| Jun 4, 2024 | 121.88 | 122.90 | 120.20 | 121.10 | 120.46 | -1.39% | 1,024,752 |
| Jun 3, 2024 | 123.00 | 123.50 | 120.62 | 122.81 | 122.16 | 0.12% | 1,171,590 |
| May 31, 2024 | 121.29 | 122.97 | 120.72 | 122.66 | 122.01 | 1.28% | 3,032,721 |
| May 30, 2024 | 122.29 | 122.60 | 120.72 | 121.11 | 120.47 | -0.47% | 1,499,520 |
| May 29, 2024 | 120.44 | 121.82 | 119.95 | 121.68 | 121.03 | -0.11% | 1,159,413 |