Discover Financial Services (DFS) Historical Stock Data
127.70 ↑2.03 (1.62%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DFS is up 0.05% a day on average. There have been 12 days where Discover Financial Services closed green and 18 days where DFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 125.50 | 127.70 | ↑$2.20 (1.75%) | 125.41 | 128.40 | 1.15M |
| 2024-04-25 | 128.87 | 125.67 | ↓$3.20 (-2.48%) | 125.60 | 129.07 | 1.45M |
| 2024-04-24 | 128.26 | 129.02 | ↑$0.76 (0.59%) | 127.58 | 130.58 | 1.81M |
| 2024-04-23 | 126.36 | 129.24 | ↑$2.88 (2.28%) | 126.00 | 129.35 | 1.88M |
| 2024-04-22 | 126.04 | 126.68 | ↑$0.64 (0.51%) | 124.38 | 126.70 | 1.14M |
| 2024-04-19 | 125.66 | 125.35 | ↓$0.31 (-0.25%) | 123.80 | 126.15 | 1.55M |
| 2024-04-18 | 120.75 | 124.27 | ↑$3.52 (2.92%) | 120.55 | 125.39 | 2.29M |
| 2024-04-17 | 120.91 | 119.89 | ↓$1.02 (-0.84%) | 119.67 | 121.48 | 1.74M |
| 2024-04-16 | 121.50 | 119.57 | ↓$1.93 (-1.59%) | 119.31 | 121.50 | 0.99M |
| 2024-04-15 | 122.74 | 121.31 | ↓$1.43 (-1.17%) | 120.47 | 123.21 | 788.87K |
| 2024-04-12 | 121.84 | 120.91 | ↓$0.93 (-0.76%) | 120.51 | 122.32 | 1.02M |
| 2024-04-11 | 122.99 | 122.94 | ↓$0.05 (-0.04%) | 121.08 | 123.66 | 778.88K |
| 2024-04-10 | 124.27 | 123.29 | ↓$0.98 (-0.79%) | 121.80 | 124.36 | 1.37M |
| 2024-04-09 | 125.80 | 125.34 | ↓$0.46 (-0.37%) | 124.86 | 126.43 | 0.94M |
| 2024-04-08 | 125.97 | 125.71 | ↓$0.26 (-0.21%) | 125.60 | 127.33 | 1M |
| 2024-04-05 | 125.08 | 125.86 | ↑$0.78 (0.62%) | 124.68 | 126.47 | 0.98M |
| 2024-04-04 | 128.80 | 125.00 | ↓$3.80 (-2.95%) | 124.93 | 129.99 | 1.18M |
| 2024-04-03 | 127.50 | 126.89 | ↓$0.61 (-0.48%) | 126.47 | 128.50 | 1.08M |
| 2024-04-02 | 128.22 | 127.81 | ↓$0.41 (-0.32%) | 127.73 | 129.04 | 813.79K |
| 2024-04-01 | 130.39 | 129.38 | ↓$1.01 (-0.77%) | 128.79 | 131.64 | 1.28M |
| 2024-03-28 | 128.00 | 131.09 | ↑$3.09 (2.41%) | 127.61 | 131.65 | 1.91M |
| 2024-03-27 | 126.74 | 128.00 | ↑$1.26 (0.99%) | 125.80 | 128.03 | 1.42M |
| 2024-03-26 | 125.19 | 125.42 | ↑$0.23 (0.18%) | 125.19 | 126.38 | 873.23K |
| 2024-03-25 | 125.51 | 125.26 | ↓$0.25 (-0.20%) | 125.08 | 126.45 | 1.14M |
| 2024-03-22 | 127.18 | 125.76 | ↓$1.42 (-1.12%) | 125.73 | 127.90 | 0.94M |
| 2024-03-21 | 126.16 | 127.18 | ↑$1.02 (0.81%) | 125.82 | 127.89 | 1.61M |
| 2024-03-20 | 121.03 | 125.77 | ↑$4.74 (3.92%) | 120.77 | 125.85 | 1.01M |
| 2024-03-19 | 120.53 | 121.24 | ↑$0.71 (0.59%) | 120.33 | 122.00 | 1.29M |
| 2024-03-18 | 120.50 | 120.38 | ↓$0.12 (-0.10%) | 119.45 | 120.78 | 1.40M |
| 2024-03-15 | 122.41 | 120.24 | ↓$2.17 (-1.77%) | 119.61 | 123.96 | 3.13M |
Create an account or log in to view more rows.
$DFS bought more
$DFS oh my!
$DFS what’s gonna happen now
$DFS wow! I sold too early
$DFS I warned everyone this company sucks
$DFS Who else bought the dip on Friday?
$DFS just waiting to short this bad boy.
$DFS green is good
$DFS more shorts the better idc
$DFS going green