Discover Financial Services (DFS)
NYSE: DFS · Real-Time Price · USD
158.73
-3.78 (-2.33%)
Mar 28, 2025, 4:00 PM EDT - Market closed
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 162.43 | 163.81 | 156.54 | 157.69 | - | -2.97% | 561,823 |
| Mar 27, 2025 | 164.31 | 165.13 | 161.38 | 162.51 | 162.51 | -2.18% | 1,448,050 |
| Mar 26, 2025 | 170.63 | 172.09 | 164.81 | 166.14 | 166.14 | -2.07% | 2,933,990 |
| Mar 25, 2025 | 170.75 | 171.26 | 168.71 | 169.66 | 169.66 | -0.28% | 1,535,035 |
| Mar 24, 2025 | 168.87 | 170.87 | 167.00 | 170.13 | 170.13 | 3.22% | 1,674,628 |
| Mar 21, 2025 | 162.98 | 165.34 | 161.64 | 164.83 | 164.83 | 0.22% | 1,942,353 |
| Mar 20, 2025 | 159.64 | 165.11 | 159.34 | 164.47 | 164.47 | 1.39% | 1,338,364 |
| Mar 19, 2025 | 158.01 | 164.36 | 155.52 | 162.21 | 162.21 | 2.13% | 2,432,689 |
| Mar 18, 2025 | 153.00 | 159.23 | 153.00 | 158.83 | 158.83 | 3.82% | 3,734,187 |
| Mar 17, 2025 | 162.50 | 165.34 | 143.70 | 152.99 | 152.99 | -6.86% | 8,963,257 |
| Mar 14, 2025 | 161.86 | 165.05 | 160.93 | 164.26 | 164.26 | 3.16% | 1,552,473 |
| Mar 13, 2025 | 164.49 | 164.74 | 157.37 | 159.23 | 159.23 | -2.71% | 1,470,888 |
| Mar 12, 2025 | 162.31 | 166.23 | 161.61 | 163.66 | 163.66 | 3.73% | 3,047,117 |
| Mar 11, 2025 | 156.81 | 160.36 | 155.69 | 157.77 | 157.77 | 0.50% | 2,479,786 |
| Mar 10, 2025 | 161.77 | 162.03 | 153.76 | 156.99 | 156.99 | -6.29% | 2,936,230 |
| Mar 7, 2025 | 171.21 | 171.32 | 163.88 | 167.52 | 167.52 | -2.98% | 5,501,139 |
| Mar 6, 2025 | 176.25 | 178.23 | 171.77 | 172.67 | 172.67 | -4.57% | 1,700,614 |
| Mar 5, 2025 | 179.19 | 181.83 | 176.06 | 180.94 | 180.94 | 1.18% | 1,410,851 |
| Mar 4, 2025 | 186.39 | 186.58 | 175.53 | 178.83 | 178.83 | -6.01% | 2,965,400 |
| Mar 3, 2025 | 196.11 | 196.70 | 188.11 | 190.27 | 190.27 | -2.52% | 1,050,737 |
| Feb 28, 2025 | 192.45 | 195.56 | 191.40 | 195.19 | 195.19 | 2.09% | 1,396,542 |
| Feb 27, 2025 | 191.90 | 195.54 | 189.94 | 191.20 | 191.20 | 0.52% | 1,131,322 |
| Feb 26, 2025 | 189.51 | 193.51 | 188.75 | 190.22 | 190.22 | 1.33% | 2,438,208 |
| Feb 25, 2025 | 193.38 | 194.05 | 183.96 | 187.73 | 187.73 | -2.82% | 2,465,614 |
| Feb 24, 2025 | 196.25 | 196.51 | 190.01 | 193.17 | 193.17 | -0.60% | 1,507,181 |
| Feb 21, 2025 | 200.43 | 200.56 | 193.04 | 194.34 | 194.34 | -2.78% | 2,476,430 |
| Feb 20, 2025 | 203.00 | 203.38 | 195.03 | 199.90 | 199.90 | -1.65% | 1,645,870 |
| Feb 19, 2025 | 197.75 | 203.55 | 196.62 | 203.25 | 202.54 | 3.55% | 1,860,802 |
| Feb 18, 2025 | 198.43 | 198.83 | 194.85 | 196.28 | 195.60 | 0.16% | 3,717,271 |
| Feb 14, 2025 | 190.89 | 197.28 | 190.89 | 195.97 | 195.29 | 3.08% | 1,238,151 |
| Feb 13, 2025 | 190.12 | 192.24 | 185.61 | 190.11 | 189.45 | 0.74% | 2,112,874 |
| Feb 12, 2025 | 193.47 | 194.59 | 183.83 | 188.72 | 188.06 | -3.11% | 3,948,858 |
| Feb 11, 2025 | 194.41 | 196.73 | 193.87 | 194.78 | 194.10 | -0.32% | 1,408,733 |
| Feb 10, 2025 | 199.94 | 200.00 | 194.73 | 195.41 | 194.73 | -2.18% | 974,813 |
| Feb 7, 2025 | 203.00 | 203.33 | 199.44 | 199.77 | 199.07 | -1.46% | 904,996 |
| Feb 6, 2025 | 203.50 | 203.50 | 200.21 | 202.72 | 202.01 | 0.46% | 1,721,566 |
| Feb 5, 2025 | 200.10 | 202.13 | 197.08 | 201.80 | 201.10 | 1.66% | 1,088,541 |
| Feb 4, 2025 | 201.18 | 201.46 | 197.47 | 198.51 | 197.82 | -0.08% | 1,365,772 |
| Feb 3, 2025 | 196.19 | 199.44 | 193.67 | 198.66 | 197.97 | -1.21% | 1,373,123 |
| Jan 31, 2025 | 202.06 | 203.89 | 200.76 | 201.09 | 200.39 | -0.69% | 1,170,245 |
| Jan 30, 2025 | 201.56 | 205.76 | 200.43 | 202.48 | 201.77 | 0.72% | 1,333,319 |
| Jan 29, 2025 | 197.49 | 202.81 | 197.49 | 201.03 | 200.33 | 0.75% | 819,942 |
| Jan 28, 2025 | 198.36 | 202.08 | 197.93 | 199.53 | 198.83 | -0.40% | 1,721,700 |
| Jan 27, 2025 | 200.99 | 202.22 | 198.00 | 200.33 | 199.63 | -0.88% | 1,004,479 |
| Jan 24, 2025 | 200.43 | 203.06 | 199.94 | 202.10 | 201.40 | 0.57% | 2,250,299 |
| Jan 23, 2025 | 199.00 | 204.93 | 196.01 | 200.96 | 200.26 | 1.75% | 2,202,099 |
| Jan 22, 2025 | 190.37 | 198.97 | 190.15 | 197.50 | 196.81 | 4.35% | 3,363,190 |
| Jan 21, 2025 | 187.84 | 190.13 | 187.80 | 189.26 | 188.60 | 1.11% | 1,990,990 |
| Jan 17, 2025 | 186.19 | 189.27 | 184.04 | 187.18 | 186.53 | 1.16% | 1,613,063 |
| Jan 16, 2025 | 187.78 | 188.89 | 183.98 | 185.04 | 184.39 | -1.33% | 1,591,786 |