DFS - Discover Financial Services
Close
174.77
-0.510 -0.292%
Share volume: 14,734
Last Updated: Fri 27 Dec 2024 08:30:00 PM CET
Credit Card Issuing :
0.10%
PREVIOUS CLOSE
CHG
CHG%
$175.28
-0.51
-0.29%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $175.78 | $175.78 | $177.05 | $177.05 | $173.99 | $173.99 | $174.60 | $174.60 | 628,254 | $624,164.00 |
| 12/26/2024 | $175.00 | $175.00 | $177.21 | $177.21 | $174.13 | $174.13 | $176.92 | $176.92 | 712,947 | $712,947.00 |
| 12/24/2024 | $173.70 | $173.70 | $176.70 | $176.70 | $173.62 | $173.62 | $176.58 | $176.58 | 373,929 | $373,132.00 |
| 12/23/2024 | $171.33 | $171.33 | $174.66 | $174.66 | $171.24 | $171.24 | $174.51 | $174.51 | 943,592 | $943,592.00 |
| 12/20/2024 | $168.66 | $168.66 | $175.52 | $175.52 | $168.66 | $168.66 | $173.16 | $173.16 | 3,870,555 | $3,288,366.00 |
| 12/19/2024 | $173.70 | $173.70 | $174.84 | $174.84 | $168.80 | $168.80 | $169.27 | $169.27 | 2,061,973 | $2,061,973.00 |
| 12/18/2024 | $173.91 | $173.91 | $175.51 | $175.51 | $167.30 | $167.30 | $168.26 | $168.26 | 1,820,465 | $1,820,465.00 |
| 12/17/2024 | $174.98 | $174.98 | $175.91 | $175.91 | $173.12 | $173.12 | $173.88 | $173.88 | 1,095,152 | $1,095,152.00 |
| 12/16/2024 | $176.56 | $176.56 | $177.00 | $177.00 | $174.50 | $174.50 | $176.68 | $176.68 | 1,348,793 | $1,348,793.00 |