Discover Financial Services (DFS) Historical Stock Data
179.29 ↑4.38 (2.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFS is down -0.05% a day on average. There have been 13 days where Discover Financial Services closed green and 17 days where DFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 174.78 | 179.29 | ↑$4.51 (2.58%) | 174.78 | 179.58 | 1.06M |
| 2024-11-21 | 173.79 | 174.91 | ↑$1.12 (0.64%) | 172.49 | 176.12 | 1.90M |
| 2024-11-20 | 172.76 | 172.77 | ↑$0.01 (0.01%) | 171.76 | 173.69 | 1.97M |
| 2024-11-19 | 170.39 | 172.50 | ↑$2.11 (1.24%) | 169.45 | 172.74 | 1.23M |
| 2024-11-18 | 175.36 | 173.22 | ↓$2.14 (-1.22%) | 172.88 | 176.60 | 1.07M |
| 2024-11-15 | 174.57 | 176.07 | ↑$1.50 (0.86%) | 174.55 | 177.36 | 3.17M |
| 2024-11-14 | 174.01 | 173.83 | ↓$0.18 (-0.10%) | 172.57 | 175.51 | 1.50M |
| 2024-11-13 | 177.66 | 174.65 | ↓$3.01 (-1.69%) | 174.34 | 179.36 | 1.93M |
| 2024-11-12 | 180.39 | 177.77 | ↓$2.62 (-1.45%) | 176.56 | 181.85 | 1.79M |
| 2024-11-11 | 179.73 | 181.39 | ↑$1.66 (0.92%) | 176.95 | 183.60 | 2.30M |
| 2024-11-08 | 175.50 | 175.15 | ↓$0.35 (-0.20%) | 173.36 | 177.63 | 3.30M |
| 2024-11-07 | 180.00 | 175.00 | ↓$5.00 (-2.78%) | 174.72 | 180.45 | 3.36M |
| 2024-11-06 | 176.99 | 182.55 | ↑$5.56 (3.14%) | 175.48 | 188.26 | 8.22M |
| 2024-11-05 | 149.52 | 151.85 | ↑$2.33 (1.56%) | 149.01 | 153.45 | 1.47M |
| 2024-11-04 | 151.67 | 149.14 | ↓$2.53 (-1.67%) | 147.65 | 151.67 | 1.25M |
| 2024-11-01 | 148.43 | 151.30 | ↑$2.87 (1.93%) | 147.84 | 151.54 | 2.20M |
| 2024-10-31 | 155.00 | 148.43 | ↓$6.57 (-4.24%) | 148.31 | 155.44 | 3.16M |
| 2024-10-30 | 151.40 | 154.50 | ↑$3.10 (2.05%) | 151.04 | 156.48 | 1.30M |
| 2024-10-29 | 152.18 | 150.74 | ↓$1.44 (-0.95%) | 150.13 | 153.29 | 1.44M |
| 2024-10-28 | 148.90 | 152.88 | ↑$3.98 (2.67%) | 148.50 | 153.59 | 1.25M |
| 2024-10-25 | 150.33 | 148.90 | ↓$1.43 (-0.95%) | 148.78 | 157.06 | 1.96M |
| 2024-10-24 | 145.20 | 143.12 | ↓$2.08 (-1.43%) | 143.05 | 145.75 | 1.40M |
| 2024-10-23 | 145.25 | 145.16 | ↓$0.09 (-0.06%) | 142.37 | 146.79 | 2.12M |
| 2024-10-22 | 145.82 | 145.45 | ↓$0.37 (-0.25%) | 144.53 | 146.68 | 1.35M |
| 2024-10-21 | 148.39 | 146.47 | ↓$1.92 (-1.29%) | 145.34 | 149.45 | 1.45M |
| 2024-10-18 | 149.62 | 148.68 | ↓$0.94 (-0.63%) | 144.34 | 150.00 | 1.24M |
| 2024-10-17 | 149.00 | 150.46 | ↑$1.46 (0.98%) | 148.20 | 152.90 | 1.56M |
| 2024-10-16 | 149.87 | 147.53 | ↓$2.34 (-1.56%) | 147.42 | 149.87 | 1.19M |
| 2024-10-15 | 148.05 | 147.14 | ↓$0.91 (-0.61%) | 146.99 | 149.97 | 0.98M |
| 2024-10-14 | 146.00 | 147.31 | ↑$1.31 (0.90%) | 144.75 | 147.63 | 875.13K |
Create an account or log in to view more rows.
$DFS we all speculate but nobody knows what going to happen.
$DFS come back next earning
$DFS bag holders for life club
$DFS who else excited??
$DFS what happens?
$DFS There is nothing wrong with a decent pullback
$DFS Momentum is building...
$DFS I hate this company.
$DFS bought more
$DFS oh my!