Discover Financial Services (DFS)
NYSE: DFS · Real-Time Price · USD
202.47
+12.40 (6.52%)
At close: May 12, 2025, 4:00 PM
202.47
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 197.31 | 205.56 | 197.31 | 202.61 | - | 6.60% | 1,643,865 |
| May 9, 2025 | 192.77 | 192.77 | 189.02 | 190.07 | 190.07 | -1.02% | 2,024,300 |
| May 8, 2025 | 190.97 | 195.14 | 190.45 | 192.03 | 192.03 | 1.52% | 2,267,750 |
| May 7, 2025 | 188.51 | 191.64 | 188.15 | 189.16 | 189.16 | 0.55% | 2,832,117 |
| May 6, 2025 | 187.67 | 189.61 | 186.56 | 188.12 | 188.12 | -1.11% | 1,248,495 |
| May 5, 2025 | 187.08 | 191.93 | 187.08 | 190.24 | 190.24 | -0.04% | 1,693,393 |
| May 2, 2025 | 186.91 | 191.83 | 185.41 | 190.31 | 190.31 | 4.25% | 1,867,831 |
| May 1, 2025 | 180.50 | 184.40 | 180.50 | 182.55 | 182.55 | -0.07% | 1,257,384 |
| Apr 30, 2025 | 180.29 | 183.06 | 176.98 | 182.67 | 182.67 | -1.46% | 2,862,393 |
| Apr 29, 2025 | 184.30 | 186.16 | 182.33 | 185.37 | 185.37 | -0.07% | 1,597,336 |
| Apr 28, 2025 | 185.46 | 187.88 | 183.96 | 185.50 | 185.50 | 0.35% | 2,209,151 |
| Apr 25, 2025 | 186.73 | 189.00 | 184.71 | 184.86 | 184.86 | -1.39% | 1,547,110 |
| Apr 24, 2025 | 175.64 | 188.47 | 175.64 | 187.46 | 187.46 | 4.91% | 3,723,992 |
| Apr 23, 2025 | 178.10 | 186.64 | 177.71 | 178.69 | 178.69 | 3.69% | 3,111,304 |
| Apr 22, 2025 | 168.35 | 173.48 | 168.05 | 172.33 | 172.33 | 4.25% | 3,361,681 |
| Apr 21, 2025 | 170.52 | 171.05 | 161.63 | 165.31 | 165.31 | 3.56% | 4,645,889 |
| Apr 17, 2025 | 157.54 | 161.52 | 155.54 | 159.63 | 159.63 | 2.12% | 1,106,334 |
| Apr 16, 2025 | 156.71 | 160.57 | 154.26 | 156.31 | 156.31 | -2.39% | 903,189 |
| Apr 15, 2025 | 160.18 | 163.10 | 159.86 | 160.14 | 160.14 | 0.67% | 938,631 |
| Apr 14, 2025 | 162.88 | 163.91 | 156.00 | 159.07 | 159.07 | 1.29% | 944,526 |
| Apr 11, 2025 | 154.59 | 157.71 | 152.30 | 157.04 | 157.04 | -1.00% | 1,581,182 |
| Apr 10, 2025 | 164.52 | 164.95 | 153.13 | 158.62 | 158.62 | -7.16% | 1,492,916 |
| Apr 9, 2025 | 145.11 | 173.37 | 143.62 | 170.85 | 170.85 | 15.28% | 2,728,531 |
| Apr 8, 2025 | 158.31 | 160.73 | 145.57 | 148.21 | 148.21 | -1.77% | 2,115,610 |
| Apr 7, 2025 | 140.44 | 156.30 | 139.90 | 150.88 | 150.88 | 2.61% | 2,951,241 |
| Apr 4, 2025 | 152.31 | 154.89 | 142.80 | 147.04 | 147.04 | -8.82% | 4,382,875 |
| Apr 3, 2025 | 162.12 | 170.98 | 152.30 | 161.26 | 161.26 | -8.34% | 6,114,672 |
| Apr 2, 2025 | 167.89 | 177.29 | 167.89 | 175.94 | 175.94 | 3.18% | 2,036,537 |
| Apr 1, 2025 | 168.15 | 171.22 | 167.30 | 170.51 | 170.51 | -0.11% | 1,709,701 |
| Mar 31, 2025 | 160.26 | 171.81 | 159.55 | 170.70 | 170.70 | 7.54% | 4,503,871 |
| Mar 28, 2025 | 162.43 | 163.81 | 156.54 | 158.73 | 158.73 | -2.33% | 1,303,696 |
| Mar 27, 2025 | 164.31 | 165.13 | 161.38 | 162.51 | 162.51 | -2.18% | 1,448,050 |
| Mar 26, 2025 | 170.63 | 172.09 | 164.81 | 166.14 | 166.14 | -2.07% | 2,933,990 |
| Mar 25, 2025 | 170.75 | 171.26 | 168.71 | 169.66 | 169.66 | -0.28% | 1,535,035 |
| Mar 24, 2025 | 168.87 | 170.87 | 167.00 | 170.13 | 170.13 | 3.22% | 1,674,628 |
| Mar 21, 2025 | 162.98 | 165.34 | 161.64 | 164.83 | 164.83 | 0.22% | 1,942,353 |
| Mar 20, 2025 | 159.64 | 165.11 | 159.34 | 164.47 | 164.47 | 1.39% | 1,338,364 |
| Mar 19, 2025 | 158.01 | 164.36 | 155.52 | 162.21 | 162.21 | 2.13% | 2,432,689 |
| Mar 18, 2025 | 153.00 | 159.23 | 153.00 | 158.83 | 158.83 | 3.82% | 3,734,187 |
| Mar 17, 2025 | 162.50 | 165.34 | 143.70 | 152.99 | 152.99 | -6.86% | 8,963,257 |
| Mar 14, 2025 | 161.86 | 165.05 | 160.93 | 164.26 | 164.26 | 3.16% | 1,552,473 |
| Mar 13, 2025 | 164.49 | 164.74 | 157.37 | 159.23 | 159.23 | -2.71% | 1,470,888 |
| Mar 12, 2025 | 162.31 | 166.23 | 161.61 | 163.66 | 163.66 | 3.73% | 3,047,117 |
| Mar 11, 2025 | 156.81 | 160.36 | 155.69 | 157.77 | 157.77 | 0.50% | 2,479,786 |
| Mar 10, 2025 | 161.77 | 162.03 | 153.76 | 156.99 | 156.99 | -6.29% | 2,936,230 |
| Mar 7, 2025 | 171.21 | 171.32 | 163.88 | 167.52 | 167.52 | -2.98% | 5,501,139 |
| Mar 6, 2025 | 176.25 | 178.23 | 171.77 | 172.67 | 172.67 | -4.57% | 1,700,614 |
| Mar 5, 2025 | 179.19 | 181.83 | 176.06 | 180.94 | 180.94 | 1.18% | 1,410,851 |
| Mar 4, 2025 | 186.39 | 186.58 | 175.53 | 178.83 | 178.83 | -6.01% | 2,965,400 |
| Mar 3, 2025 | 196.11 | 196.70 | 188.11 | 190.27 | 190.27 | -2.52% | 1,050,737 |