Discover Financial Services - DFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	200.55	200.05	200.05	203.02	198.7	31.26M
May 15, 2025	197.69	200.48	200.48	200.97	196.43	2.56M
May 14, 2025	203.95	200.11	200.11	204.96	199.4	2.14M
May 13, 2025	203.88	204.07	204.07	207.42	202.26	2.58M
May 12, 2025	197.31	202.47	202.47	205.56	197.31	2.95M
May 09, 2025	192.77	190.07	190.07	192.77	189.02	2.02M
May 08, 2025	190.97	192.03	192.03	195.14	190.45	2.27M
May 07, 2025	188.51	189.16	189.16	191.64	188.15	2.83M
May 06, 2025	187.67	188.12	188.12	189.61	186.56	1.25M
May 05, 2025	187.08	190.24	190.24	191.93	187.08	1.69M
May 02, 2025	186.91	190.31	190.31	191.83	185.41	1.87M
May 01, 2025	180.5	182.55	182.55	184.4	180.5	1.25M
April 30, 2025	180.29	182.67	182.67	183.06	176.98	2.86M
April 29, 2025	184.3	185.37	185.37	186.16	182.33	1.6M
April 28, 2025	185.46	185.5	185.5	187.88	183.96	2.21M
April 25, 2025	186.73	184.86	184.86	189	184.71	1.55M
April 24, 2025	175.64	187.46	187.46	188.47	175.64	3.72M
April 23, 2025	178.1	178.5	178.5	186.64	177.71	3.11M
April 22, 2025	168.35	172.33	172.33	173.48	168.05	3.36M
April 21, 2025	170.52	165.31	165.31	171.05	161.63	4.65M
April 17, 2025	157.54	159.63	159.63	161.52	155.54	1.11M
April 16, 2025	156.71	156.31	156.31	160.57	154.26	903,189
April 15, 2025	160.18	160.14	160.14	163.1	159.86	938,631
April 14, 2025	162.88	159.06	159.06	163.08	156	714,396
April 11, 2025	154.59	157.04	157.04	157.71	152.3	1.58M
April 10, 2025	164.52	158.62	158.62	164.95	153.12	1.49M
April 09, 2025	145.11	170.85	170.85	173.37	143.62	2.73M
April 08, 2025	158.31	148.21	148.21	160.73	145.57	2.12M
April 07, 2025	140.44	150.88	150.88	156.3	139.9	2.95M
April 04, 2025	152.31	147.04	147.04	154.89	142.79	4.38M
April 03, 2025	162.12	161.26	161.26	170.98	152.3	6.11M
April 02, 2025	167.89	175.94	175.94	177.29	167.89	2.04M
April 01, 2025	168.15	170.51	170.51	171.22	167.3	1.71M
March 31, 2025	160.26	170.7	170.7	171.81	159.55	4.5M
March 28, 2025	162.43	158.73	158.73	163.81	156.54	1.3M
March 27, 2025	164.31	162.51	162.51	165.13	161.38	1.45M
March 26, 2025	170.63	166.14	166.14	172.09	164.81	2.93M
March 25, 2025	170.75	169.66	169.66	171.26	168.71	1.54M
March 24, 2025	168.87	170.13	170.13	170.87	167	1.67M
March 21, 2025	162.98	164.83	164.83	165.34	161.64	1.94M
March 20, 2025	159.64	164.47	164.47	165.11	159.34	1.34M
March 19, 2025	158.01	162.21	162.21	164.36	155.52	2.43M
March 18, 2025	153	158.83	158.83	159.23	153	3.73M
March 17, 2025	162.5	152.99	152.99	165.34	143.7	8.96M
March 14, 2025	161.86	164.26	164.26	165.05	160.93	1.55M
March 13, 2025	164.49	159.23	159.23	164.74	157.37	1.47M
March 12, 2025	162.31	163.66	163.66	166.23	161.61	3.05M
March 11, 2025	156.81	157.77	157.77	160.36	155.69	2.48M
March 10, 2025	161.77	156.99	156.99	162.03	153.76	2.97M
March 07, 2025	171.21	167.52	167.52	171.32	163.88	5.5M
March 06, 2025	176.25	172.67	172.67	178.23	171.77	1.7M
March 05, 2025	179.19	180.94	180.94	181.83	176.06	1.41M
March 04, 2025	186.39	178.83	178.83	186.58	175.53	2.97M
March 03, 2025	196.11	190.27	190.27	196.7	188.11	1.05M
February 28, 2025	192.45	195.19	195.19	195.56	191.4	1.3M
February 27, 2025	191.9	191.2	191.2	195.54	189.94	1.13M
February 26, 2025	189.51	190.22	190.22	193.51	188.75	2.44M
February 25, 2025	193.38	187.73	187.73	194.05	183.96	2.26M
February 24, 2025	196.25	193.17	193.17	196.51	190.01	1.5M
February 21, 2025	200.43	194.34	194.34	200.56	193.04	2.23M

Discover Financial Services (DFS) NYSE