Discover Financial Services (DFS)
200.05
+0.00 (0.00%)
NYSE · Last Trade: May 31st, 11:14 PM EDT
Historical Prices For Discover Financial Services (DFS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/16/2025 | 200.48 | 0.00 | 200.48 | 200.05 | 0 | 199.35 |
| 5/15/2025 | 197.69 | 200.97 | 196.43 | 200.48 | 2,561,795 | 199.78 |
| 5/14/2025 | 203.95 | 204.96 | 199.40 | 200.11 | 2,143,033 | 199.41 |
| 5/13/2025 | 203.88 | 207.42 | 202.26 | 204.07 | 2,579,002 | 203.36 |
| 5/12/2025 | 197.31 | 205.56 | 197.31 | 202.47 | 2,949,383 | 201.76 |
| 5/09/2025 | 192.77 | 192.77 | 189.02 | 190.07 | 2,024,300 | 189.41 |
| 5/08/2025 | 190.97 | 195.14 | 190.45 | 192.03 | 2,267,753 | 191.36 |
| 5/07/2025 | 188.51 | 191.64 | 188.15 | 189.16 | 2,832,070 | 188.50 |
| 5/06/2025 | 187.67 | 189.61 | 186.56 | 188.12 | 1,248,494 | 187.46 |
| 5/05/2025 | 187.08 | 191.93 | 187.08 | 190.24 | 1,692,963 | 189.57 |
| 5/02/2025 | 186.91 | 191.83 | 185.41 | 190.31 | 1,867,831 | 189.64 |
| 5/01/2025 | 180.50 | 184.40 | 180.50 | 182.55 | 1,257,384 | 181.91 |
| 4/30/2025 | 180.29 | 183.06 | 176.98 | 182.67 | 2,862,388 | 182.03 |
| 4/29/2025 | 184.30 | 186.16 | 182.33 | 185.37 | 1,597,336 | 184.72 |
| 4/28/2025 | 185.46 | 187.88 | 183.96 | 185.50 | 2,209,151 | 184.85 |
| 4/25/2025 | 186.73 | 189.00 | 184.71 | 184.86 | 1,547,111 | 184.21 |
| 4/24/2025 | 175.64 | 188.47 | 175.64 | 187.46 | 3,732,719 | 186.80 |
| 4/23/2025 | 178.10 | 186.64 | 177.71 | 178.69 | 3,161,102 | 178.06 |
| 4/22/2025 | 168.35 | 173.48 | 168.05 | 172.33 | 3,361,468 | 171.73 |
| 4/21/2025 | 170.52 | 171.04 | 161.63 | 165.31 | 4,643,834 | 164.73 |
| 4/17/2025 | 157.54 | 161.52 | 155.54 | 159.63 | 1,106,334 | 159.07 |
| 4/16/2025 | 156.71 | 160.57 | 154.26 | 156.31 | 902,989 | 155.76 |
| 4/15/2025 | 160.18 | 163.10 | 159.86 | 160.14 | 938,632 | 159.58 |
| 4/14/2025 | 162.88 | 163.91 | 156.00 | 159.07 | 944,527 | 158.51 |
| 4/11/2025 | 154.59 | 157.71 | 152.30 | 157.04 | 1,581,183 | 156.49 |
| 4/10/2025 | 164.52 | 164.95 | 153.13 | 158.62 | 1,510,063 | 158.06 |
| 4/09/2025 | 145.11 | 173.37 | 143.62 | 170.85 | 2,728,361 | 170.25 |
| 4/08/2025 | 158.31 | 160.73 | 145.57 | 148.21 | 2,115,389 | 147.69 |
| 4/07/2025 | 140.44 | 154.25 | 139.90 | 150.88 | 2,951,231 | 150.35 |
| 4/04/2025 | 152.31 | 154.89 | 142.79 | 147.04 | 4,382,876 | 146.53 |
| 4/03/2025 | 162.12 | 170.98 | 152.30 | 161.26 | 6,119,445 | 160.70 |
| 4/02/2025 | 167.89 | 177.29 | 167.89 | 175.94 | 2,036,538 | 175.32 |
| 4/01/2025 | 168.15 | 171.22 | 167.30 | 170.51 | 1,718,491 | 169.91 |
| 3/31/2025 | 160.26 | 171.81 | 159.55 | 170.70 | 4,503,763 | 170.10 |
| 3/28/2025 | 162.43 | 163.81 | 156.54 | 158.73 | 1,303,697 | 158.18 |
| 3/27/2025 | 164.31 | 165.13 | 161.38 | 162.51 | 1,448,050 | 161.94 |
| 3/26/2025 | 170.63 | 172.09 | 164.81 | 166.14 | 2,933,991 | 165.56 |
| 3/25/2025 | 170.75 | 171.26 | 168.71 | 169.66 | 1,535,036 | 169.07 |
| 3/24/2025 | 168.87 | 170.87 | 167.00 | 170.13 | 1,674,628 | 169.53 |
| 3/21/2025 | 162.98 | 165.34 | 161.63 | 164.83 | 1,942,412 | 164.25 |
| 3/20/2025 | 159.64 | 165.11 | 159.34 | 164.47 | 1,338,365 | 163.90 |
| 3/19/2025 | 158.01 | 164.35 | 155.52 | 162.21 | 2,432,568 | 161.64 |
| 3/18/2025 | 153.00 | 159.23 | 153.00 | 158.83 | 3,734,150 | 158.27 |
| 3/17/2025 | 162.50 | 165.34 | 143.70 | 152.99 | 8,962,743 | 152.46 |
| 3/14/2025 | 161.86 | 165.05 | 160.93 | 164.26 | 1,552,473 | 163.69 |
| 3/13/2025 | 164.49 | 164.74 | 157.37 | 159.23 | 1,483,389 | 158.67 |
| 3/12/2025 | 162.31 | 166.23 | 161.61 | 163.66 | 3,145,110 | 163.09 |
| 3/11/2025 | 156.81 | 160.36 | 155.69 | 157.77 | 2,504,781 | 157.22 |
| 3/10/2025 | 161.77 | 162.03 | 153.76 | 156.99 | 2,966,805 | 156.44 |
| 3/07/2025 | 171.21 | 171.31 | 163.88 | 167.52 | 5,511,140 | 166.93 |
| 3/06/2025 | 176.25 | 178.23 | 171.77 | 172.67 | 1,711,329 | 172.07 |
| 3/05/2025 | 179.19 | 181.83 | 176.06 | 180.94 | 1,410,842 | 180.31 |
| 3/04/2025 | 186.39 | 186.58 | 175.53 | 178.83 | 2,965,356 | 178.20 |
| 3/03/2025 | 196.11 | 196.70 | 188.11 | 190.27 | 1,050,734 | 189.60 |