DFS - Discover Financial Services
201.09
-0.780 -0.388%
Share volume: 1,170,245
Last Updated: Fri 31 Jan 2025 10:00:00 PM CET
Credit Card Issuing :
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$201.87
-1.39
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $202.06 | $202.06 | $203.89 | $203.89 | $200.76 | $200.76 | $201.09 | $201.09 | 1,170,245 | $1,158,140.00 |
| 01/30/2025 | $201.56 | $201.56 | $205.76 | $205.76 | $200.43 | $200.43 | $202.48 | $202.48 | 1,333,319 | $1,333,319.00 |
| 01/29/2025 | $197.49 | $197.49 | $202.81 | $202.81 | $197.49 | $197.49 | $201.03 | $201.03 | 819,942 | $819,942.00 |
| 01/28/2025 | $198.36 | $198.36 | $202.08 | $202.08 | $197.93 | $197.93 | $199.53 | $199.53 | 1,721,700 | $1,721,700.00 |
| 01/27/2025 | $200.99 | $200.99 | $202.22 | $202.22 | $198.00 | $198.00 | $200.33 | $200.33 | 1,004,479 | $1,004,479.00 |
| 01/24/2025 | $200.43 | $200.43 | $203.06 | $203.06 | $199.94 | $199.94 | $202.10 | $202.10 | 2,250,299 | $2,250,299.00 |
| 01/23/2025 | $199.00 | $199.00 | $204.93 | $204.93 | $196.01 | $196.01 | $200.96 | $200.96 | 2,202,099 | $2,202,099.00 |
| 01/22/2025 | $190.37 | $190.37 | $198.97 | $198.97 | $190.15 | $190.15 | $197.50 | $197.50 | 3,363,190 | $3,363,190.00 |
| 01/21/2025 | $187.84 | $187.84 | $190.13 | $190.13 | $187.80 | $187.80 | $189.26 | $189.26 | 1,990,990 | $1,990,990.00 |