Discover Financial Services (DFS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 139.66 | 145.00 | 139.00 | 144.89 | 144.89 | 1,149,400 |
| 03 Oct 2024 | 136.69 | 136.73 | 134.09 | 136.37 | 136.37 | 585,400 |
| 02 Oct 2024 | 137.10 | 138.26 | 135.00 | 137.32 | 137.32 | 603,400 |
| 01 Oct 2024 | 140.40 | 140.51 | 135.62 | 136.40 | 136.40 | 1,150,000 |
| 30 Sept 2024 | 139.17 | 140.65 | 138.24 | 140.29 | 140.29 | 1,485,000 |
| 27 Sept 2024 | 139.00 | 140.85 | 138.21 | 139.25 | 139.25 | 967,800 |
| 26 Sept 2024 | 136.73 | 138.89 | 135.54 | 138.33 | 138.33 | 1,066,700 |
| 25 Sept 2024 | 137.28 | 137.28 | 134.88 | 135.92 | 135.92 | 940,000 |
| 24 Sept 2024 | 140.20 | 140.36 | 132.73 | 136.47 | 136.47 | 1,690,700 |
| 23 Sept 2024 | 143.79 | 144.46 | 139.93 | 140.20 | 140.20 | 1,349,900 |
| 20 Sept 2024 | 143.50 | 143.70 | 141.07 | 142.49 | 142.49 | 2,016,900 |
| 19 Sept 2024 | 138.87 | 144.05 | 138.40 | 143.92 | 143.92 | 1,925,200 |
| 18 Sept 2024 | 138.16 | 139.88 | 135.69 | 136.11 | 136.11 | 1,169,900 |
| 17 Sept 2024 | 134.53 | 138.88 | 134.37 | 137.58 | 137.58 | 1,151,800 |
| 16 Sept 2024 | 131.55 | 134.32 | 131.31 | 133.91 | 133.91 | 1,109,500 |
| 13 Sept 2024 | 129.85 | 132.29 | 129.85 | 131.33 | 131.33 | 925,400 |
| 12 Sept 2024 | 128.68 | 129.56 | 126.19 | 129.26 | 129.26 | 788,000 |
| 11 Sept 2024 | 127.31 | 128.93 | 124.47 | 128.68 | 128.68 | 1,336,100 |
| 10 Sept 2024 | 132.66 | 132.66 | 123.74 | 130.34 | 130.34 | 2,619,400 |
| 09 Sept 2024 | 129.57 | 134.84 | 129.57 | 133.33 | 133.33 | 1,084,400 |
| 06 Sept 2024 | 132.45 | 135.05 | 128.36 | 128.68 | 128.68 | 1,008,300 |
| 05 Sept 2024 | 136.31 | 136.67 | 131.11 | 132.38 | 132.38 | 1,379,800 |
| 04 Sept 2024 | 139.00 | 139.56 | 134.75 | 135.08 | 135.08 | 1,094,300 |
| 03 Sept 2024 | 137.74 | 139.66 | 136.86 | 138.12 | 138.12 | 1,329,900 |
| 30 Aug 2024 | 137.58 | 139.10 | 136.42 | 138.71 | 138.71 | 1,395,000 |
| 29 Aug 2024 | 136.98 | 137.74 | 134.51 | 137.58 | 137.58 | 1,044,600 |
| 28 Aug 2024 | 132.69 | 135.99 | 132.68 | 135.90 | 135.90 | 1,042,600 |
| 27 Aug 2024 | 132.81 | 133.72 | 131.86 | 133.33 | 133.33 | 543,000 |
| 26 Aug 2024 | 133.72 | 134.33 | 131.84 | 132.74 | 132.74 | 1,099,000 |
| 23 Aug 2024 | 132.25 | 134.65 | 131.38 | 132.93 | 132.93 | 1,915,300 |
| 22 Aug 2024 | 132.81 | 133.11 | 130.96 | 131.24 | 131.24 | 1,154,500 |
| 22 Aug 2024 | 0.7 Dividend | |||||
| 21 Aug 2024 | 135.75 | 136.31 | 132.89 | 133.36 | 132.66 | 1,697,000 |
| 20 Aug 2024 | 136.27 | 136.70 | 134.72 | 135.26 | 134.55 | 898,400 |
| 19 Aug 2024 | 133.80 | 136.91 | 133.80 | 136.63 | 135.91 | 616,700 |
| 16 Aug 2024 | 130.46 | 133.90 | 130.46 | 133.80 | 133.10 | 1,169,400 |
| 15 Aug 2024 | 129.90 | 132.53 | 129.19 | 130.69 | 130.00 | 1,147,900 |
| 14 Aug 2024 | 126.33 | 128.58 | 125.92 | 127.75 | 127.08 | 533,900 |
| 13 Aug 2024 | 124.53 | 127.14 | 124.12 | 126.62 | 125.96 | 578,400 |
| 12 Aug 2024 | 125.41 | 126.37 | 123.24 | 123.71 | 123.06 | 955,700 |
| 09 Aug 2024 | 125.22 | 126.44 | 123.81 | 126.39 | 125.73 | 630,900 |
| 08 Aug 2024 | 124.78 | 126.73 | 124.39 | 125.10 | 124.44 | 1,024,800 |
| 07 Aug 2024 | 127.76 | 128.99 | 123.24 | 123.41 | 122.76 | 744,200 |
| 06 Aug 2024 | 122.92 | 126.42 | 122.73 | 125.27 | 124.61 | 1,634,900 |
| 05 Aug 2024 | 125.41 | 125.78 | 122.37 | 123.52 | 122.87 | 1,109,800 |
| 02 Aug 2024 | 134.77 | 134.79 | 127.57 | 129.09 | 128.41 | 1,557,000 |
| 01 Aug 2024 | 144.23 | 144.88 | 135.11 | 136.17 | 135.46 | 1,058,400 |
| 31 Jul 2024 | 144.60 | 145.58 | 143.72 | 143.99 | 143.23 | 1,057,500 |
| 30 Jul 2024 | 143.68 | 145.28 | 143.45 | 144.72 | 143.96 | 1,062,600 |
| 29 Jul 2024 | 143.00 | 143.00 | 141.12 | 142.56 | 141.81 | 924,300 |
| 26 Jul 2024 | 143.11 | 143.62 | 142.18 | 142.29 | 141.54 | 829,100 |
| 25 Jul 2024 | 141.00 | 143.76 | 140.32 | 141.62 | 140.88 | 1,327,000 |
| 24 Jul 2024 | 138.11 | 141.59 | 137.44 | 140.26 | 139.52 | 1,575,200 |
| 23 Jul 2024 | 139.82 | 141.79 | 138.57 | 139.60 | 138.87 | 1,378,000 |
| 22 Jul 2024 | 141.06 | 141.41 | 138.64 | 139.82 | 139.09 | 1,557,000 |
| 19 Jul 2024 | 143.83 | 143.83 | 139.58 | 141.77 | 141.03 | 1,516,700 |
| 18 Jul 2024 | 145.05 | 147.61 | 141.18 | 142.89 | 142.14 | 2,950,600 |
| 17 Jul 2024 | 141.45 | 143.47 | 140.33 | 141.41 | 140.67 | 2,377,700 |
| 16 Jul 2024 | 137.00 | 141.95 | 136.74 | 141.82 | 141.08 | 2,126,200 |
| 15 Jul 2024 | 133.98 | 137.30 | 133.37 | 137.06 | 136.34 | 1,503,700 |
| 12 Jul 2024 | 131.54 | 131.88 | 130.14 | 131.28 | 130.59 | 756,400 |
| 11 Jul 2024 | 129.23 | 131.58 | 129.20 | 131.48 | 130.79 | 748,600 |
| 10 Jul 2024 | 129.65 | 130.12 | 128.28 | 129.20 | 128.52 | 693,300 |
| 09 Jul 2024 | 128.86 | 131.82 | 128.25 | 130.00 | 129.32 | 943,500 |
| 08 Jul 2024 | 130.12 | 130.76 | 128.09 | 128.86 | 128.18 | 1,290,400 |
| 05 Jul 2024 | 131.23 | 132.45 | 128.67 | 128.89 | 128.21 | 1,303,000 |
| 03 Jul 2024 | 132.76 | 133.50 | 130.38 | 132.06 | 131.37 | 897,600 |
| 02 Jul 2024 | 132.94 | 133.71 | 132.01 | 133.54 | 132.84 | 1,130,300 |
| 01 Jul 2024 | 132.00 | 133.78 | 131.21 | 132.95 | 132.25 | 1,522,000 |
| 28 Jun 2024 | 125.03 | 131.09 | 124.62 | 130.81 | 130.12 | 3,689,800 |
| 27 Jun 2024 | 125.35 | 125.46 | 122.34 | 123.73 | 123.08 | 2,002,500 |
| 26 Jun 2024 | 125.79 | 126.48 | 125.21 | 125.35 | 124.69 | 1,679,700 |
| 25 Jun 2024 | 127.40 | 127.48 | 125.95 | 126.42 | 125.76 | 1,078,700 |
| 24 Jun 2024 | 126.97 | 128.78 | 125.84 | 127.67 | 127.00 | 1,127,900 |
| 21 Jun 2024 | 128.00 | 128.10 | 126.06 | 126.97 | 126.30 | 1,663,600 |
| 20 Jun 2024 | 126.81 | 127.86 | 125.53 | 127.78 | 127.11 | 1,068,900 |
| 18 Jun 2024 | 126.00 | 127.00 | 125.55 | 126.93 | 126.26 | 995,000 |
| 17 Jun 2024 | 121.82 | 125.85 | 121.66 | 125.71 | 125.05 | 1,195,700 |
| 14 Jun 2024 | 121.51 | 122.40 | 121.36 | 122.00 | 121.36 | 1,384,800 |
| 13 Jun 2024 | 123.12 | 123.60 | 120.97 | 122.33 | 121.69 | 1,184,900 |
| 12 Jun 2024 | 122.50 | 125.13 | 122.38 | 123.67 | 123.02 | 922,000 |
| 11 Jun 2024 | 124.77 | 124.77 | 121.07 | 121.74 | 121.10 | 1,226,200 |
| 10 Jun 2024 | 124.29 | 125.93 | 123.03 | 125.81 | 125.15 | 1,122,900 |
| 07 Jun 2024 | 122.08 | 125.92 | 121.84 | 124.90 | 124.24 | 924,800 |
| 06 Jun 2024 | 123.00 | 124.56 | 122.37 | 122.76 | 122.12 | 1,264,900 |
| 05 Jun 2024 | 121.24 | 122.14 | 120.36 | 122.13 | 121.49 | 900,600 |
| 04 Jun 2024 | 121.88 | 122.90 | 120.20 | 121.10 | 120.46 | 1,024,800 |
| 03 Jun 2024 | 123.00 | 123.50 | 120.62 | 122.81 | 122.17 | 1,171,600 |
| 31 May 2024 | 121.29 | 122.97 | 120.72 | 122.66 | 122.02 | 3,032,600 |
| 30 May 2024 | 122.29 | 122.60 | 120.72 | 121.11 | 120.47 | 1,499,500 |
| 29 May 2024 | 120.44 | 121.82 | 119.95 | 121.68 | 121.04 | 1,159,400 |
| 28 May 2024 | 123.12 | 123.21 | 121.11 | 121.82 | 121.18 | 1,059,100 |
| 24 May 2024 | 123.00 | 124.31 | 122.95 | 123.22 | 122.57 | 1,003,800 |
| 23 May 2024 | 124.33 | 124.33 | 121.34 | 122.81 | 122.17 | 1,040,800 |
| 22 May 2024 | 124.48 | 125.93 | 123.64 | 124.31 | 123.66 | 1,977,400 |
| 22 May 2024 | 0.7 Dividend | |||||
| 21 May 2024 | 124.81 | 125.39 | 124.37 | 125.18 | 123.83 | 1,033,400 |
| 20 May 2024 | 125.55 | 126.04 | 124.20 | 124.61 | 123.26 | 698,300 |
| 17 May 2024 | 125.39 | 125.55 | 124.66 | 125.42 | 124.06 | 1,084,100 |
| 16 May 2024 | 126.90 | 127.24 | 123.59 | 124.81 | 123.46 | 1,708,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.