Discover Financial Services (DFS) Historical Stock Data
200.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFS is up 0.86% a day on average. There have been 19 days where Discover Financial Services closed green and 11 days where DFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 200.55 | 200.05 | ↓$0.50 (-0.25%) | 198.70 | 203.02 | 31.27M |
| 2025-05-15 | 197.69 | 200.48 | ↑$2.79 (1.41%) | 196.43 | 200.94 | 1.94M |
| 2025-05-14 | 203.95 | 200.11 | ↓$3.84 (-1.88%) | 199.40 | 204.96 | 2.14M |
| 2025-05-13 | 203.88 | 204.07 | ↑$0.19 (0.09%) | 202.26 | 207.41 | 2.19M |
| 2025-05-12 | 197.31 | 202.47 | ↑$5.16 (2.62%) | 197.31 | 205.56 | 2.95M |
| 2025-05-09 | 192.77 | 190.07 | ↓$2.70 (-1.40%) | 189.02 | 192.77 | 2.02M |
| 2025-05-08 | 190.97 | 192.03 | ↑$1.06 (0.56%) | 190.45 | 195.14 | 1.92M |
| 2025-05-07 | 188.51 | 189.16 | ↑$0.65 (0.34%) | 188.17 | 191.64 | 2.83M |
| 2025-05-06 | 187.67 | 188.12 | ↑$0.45 (0.24%) | 186.56 | 189.61 | 1.25M |
| 2025-05-05 | 187.08 | 190.24 | ↑$3.16 (1.69%) | 187.08 | 191.93 | 1.69M |
| 2025-05-02 | 186.91 | 190.31 | ↑$3.40 (1.82%) | 185.42 | 191.83 | 1.87M |
| 2025-05-01 | 180.50 | 182.55 | ↑$2.05 (1.14%) | 180.50 | 184.40 | 1.26M |
| 2025-04-30 | 180.29 | 182.67 | ↑$2.38 (1.32%) | 177.05 | 183.06 | 2.83M |
| 2025-04-29 | 184.30 | 185.37 | ↑$1.07 (0.58%) | 182.33 | 186.16 | 1.41M |
| 2025-04-28 | 185.46 | 185.50 | ↑$0.04 (0.02%) | 184.00 | 187.88 | 1.38M |
| 2025-04-25 | 186.73 | 184.86 | ↓$1.87 (-1.00%) | 184.71 | 188.92 | 1.38M |
| 2025-04-24 | 175.64 | 187.46 | ↑$11.82 (6.73%) | 175.64 | 188.47 | 3.72M |
| 2025-04-23 | 178.10 | 178.69 | ↑$0.59 (0.33%) | 177.87 | 186.64 | 2.79M |
| 2025-04-22 | 168.35 | 172.33 | ↑$3.98 (2.36%) | 168.05 | 173.48 | 3.36M |
| 2025-04-21 | 170.52 | 165.31 | ↓$5.21 (-3.06%) | 161.63 | 171.05 | 4.64M |
| 2025-04-17 | 157.54 | 159.63 | ↑$2.09 (1.33%) | 155.54 | 161.52 | 1.11M |
| 2025-04-16 | 156.71 | 156.31 | ↓$0.40 (-0.26%) | 154.26 | 160.57 | 0.90M |
| 2025-04-15 | 160.18 | 160.14 | ↓$0.04 (-0.02%) | 159.86 | 163.10 | 0.94M |
| 2025-04-14 | 162.88 | 159.07 | ↓$3.81 (-2.34%) | 156.00 | 163.91 | 0.94M |
| 2025-04-11 | 154.59 | 157.04 | ↑$2.45 (1.58%) | 152.30 | 157.71 | 1.58M |
| 2025-04-10 | 164.52 | 158.62 | ↓$5.90 (-3.59%) | 153.13 | 164.95 | 1.49M |
| 2025-04-09 | 145.11 | 170.85 | ↑$25.74 (17.74%) | 143.62 | 173.37 | 2.73M |
| 2025-04-08 | 158.31 | 148.21 | ↓$10.10 (-6.38%) | 145.57 | 160.73 | 2.12M |
| 2025-04-07 | 140.44 | 150.88 | ↑$10.44 (7.43%) | 139.90 | 156.30 | 2.95M |
| 2025-04-04 | 152.31 | 147.04 | ↓$5.27 (-3.46%) | 142.80 | 154.89 | 4.38M |
Create an account or log in to view more rows.
$DFS Reinvest your dividends
$DFS fake wall lets break it
$DFS is being added
$DFS Slapping that ask today
$DFS CHUG CHUG CHUG
$DFS out of the way
$DFS I'm friggin bored. Just give us our money already
$DFS has just been halted from trading.
$DFS fuck all u greedy bulls
$DFS This may be your last opportunity to buy on the cheap??