DFS - Discover Financial Services
157.77
0.780 0.494%
Share volume: 2,479,286
Last Updated: 03-11-2025
Banking/Personal Credit Institutions (Beneficial):
0.00%
PREVIOUS CLOSE
CHG
CHG%
$156.99
0.78
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $156.81 | $156.81 | $160.36 | $160.36 | $155.69 | $155.69 | $157.77 | $157.77 | 2,479,286 | $2,479,286.00 |
| 03-10-2025 | $161.77 | $161.77 | $162.03 | $162.03 | $153.76 | $153.76 | $156.99 | $156.99 | 2,966,868 | $2,966,868.00 |
| 03-07-2025 | $171.21 | $171.21 | $171.32 | $171.32 | $163.88 | $163.88 | $167.52 | $167.52 | 5,501,139 | $5,501,139.00 |
| 03-06-2025 | $176.25 | $176.25 | $178.23 | $178.23 | $171.77 | $171.77 | $172.67 | $172.67 | 1,700,614 | $1,700,614.00 |
| 03-05-2025 | $179.19 | $179.19 | $181.83 | $181.83 | $176.06 | $176.06 | $180.94 | $180.94 | 1,410,851 | $1,410,851.00 |
| 03-04-2025 | $186.39 | $186.39 | $186.58 | $186.58 | $175.53 | $175.53 | $178.83 | $178.83 | 2,965,400 | $2,965,400.00 |
| 03-03-2025 | $196.11 | $196.11 | $196.70 | $196.70 | $188.11 | $188.11 | $190.27 | $190.27 | 1,050,737 | $1,050,737.00 |
| 02-28-2025 | $192.45 | $192.45 | $195.56 | $195.56 | $191.40 | $191.40 | $195.19 | $195.19 | 1,396,542 | $1,295,334.00 |
| 02-27-2025 | $191.90 | $191.90 | $195.54 | $195.54 | $189.94 | $189.94 | $191.20 | $191.20 | 1,131,322 | $1,131,322.00 |
| 02-26-2025 | $189.51 | $189.51 | $193.51 | $193.51 | $188.75 | $188.75 | $190.22 | $190.22 | 2,438,208 | $2,438,208.00 |