Discover Financial Services (DFS)
203.43
+0.94 (0.47%)
Discover Financial Services is a leading financial services company that specializes in offering a wide range of products and services including credit cards, banking, and payment solutions
The company is well-known for its innovative credit card offerings, which provide consumers with various rewards and cash-back options. In addition to credit cards, Discover provides personal loans, student loans, and online savings accounts, alongside an extensive network of ATMs. With a commitment to customer service and financial inclusivity, Discover aims to empower individuals and businesses with the tools they need to manage their finances effectively.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 201.56 | 205.76 | 200.43 | 202.48 | 1,333,280 | 202.48 |
| 1/29/2025 | 197.49 | 202.81 | 197.49 | 201.03 | 819,911 | 201.03 |
| 1/28/2025 | 198.36 | 202.08 | 197.93 | 199.53 | 1,721,570 | 199.53 |
| 1/27/2025 | 200.99 | 202.22 | 198.00 | 200.33 | 1,004,407 | 200.33 |
| 1/24/2025 | 200.43 | 203.06 | 199.94 | 202.10 | 2,250,299 | 202.10 |
| 1/23/2025 | 199.00 | 204.93 | 196.01 | 200.96 | 2,198,890 | 200.96 |
| 1/22/2025 | 190.37 | 198.97 | 190.15 | 197.50 | 3,350,719 | 197.50 |
| 1/21/2025 | 187.84 | 190.13 | 187.80 | 189.26 | 1,990,444 | 189.26 |
| 1/17/2025 | 186.19 | 189.27 | 184.04 | 187.18 | 1,613,066 | 187.18 |
| 1/16/2025 | 187.78 | 188.89 | 183.98 | 185.04 | 1,591,785 | 185.04 |
| 1/15/2025 | 185.35 | 188.99 | 184.81 | 187.54 | 1,204,031 | 187.54 |
| 1/14/2025 | 177.38 | 181.27 | 177.00 | 180.84 | 1,051,328 | 180.84 |
| 1/13/2025 | 170.40 | 176.13 | 169.45 | 175.68 | 1,965,706 | 175.68 |
| 1/10/2025 | 174.03 | 174.16 | 169.33 | 169.64 | 1,567,691 | 169.64 |
| 1/08/2025 | 176.87 | 177.53 | 175.17 | 175.87 | 1,371,194 | 175.87 |
| 1/07/2025 | 181.08 | 181.17 | 176.31 | 177.60 | 1,400,347 | 177.60 |
| 1/06/2025 | 178.01 | 181.40 | 177.65 | 179.21 | 1,174,652 | 179.21 |
| 1/03/2025 | 175.57 | 176.06 | 172.87 | 176.06 | 685,792 | 176.06 |
| 1/02/2025 | 174.94 | 176.50 | 171.82 | 174.20 | 867,205 | 174.20 |
| 12/31/2024 | 172.44 | 0.00 | 173.23 | 173.23 | 0 | 173.23 |
| 12/30/2024 | 172.22 | 174.21 | 170.66 | 172.44 | 915,954 | 172.44 |
| 12/27/2024 | 175.78 | 177.05 | 173.99 | 174.60 | 628,255 | 174.60 |
| 12/26/2024 | 175.00 | 177.21 | 174.13 | 176.92 | 711,225 | 176.92 |
| 12/24/2024 | 173.70 | 176.70 | 173.62 | 176.58 | 373,931 | 176.58 |
| 12/23/2024 | 171.33 | 174.66 | 171.24 | 174.51 | 943,332 | 174.51 |
| 12/20/2024 | 168.66 | 175.52 | 168.66 | 173.16 | 3,870,562 | 173.16 |
| 12/19/2024 | 173.70 | 174.84 | 168.80 | 169.53 | 1,182,366 | 169.53 |
| 12/18/2024 | 173.91 | 175.51 | 167.30 | 168.26 | 1,819,950 | 168.26 |
| 12/17/2024 | 174.98 | 175.91 | 173.12 | 173.88 | 1,095,144 | 173.88 |
| 12/16/2024 | 176.56 | 177.00 | 174.50 | 176.68 | 1,347,621 | 176.68 |
| 12/13/2024 | 177.10 | 177.37 | 175.40 | 176.00 | 1,046,588 | 176.00 |
| 12/12/2024 | 178.23 | 178.85 | 175.53 | 175.64 | 758,042 | 175.64 |
| 12/11/2024 | 177.08 | 179.08 | 174.49 | 178.23 | 1,396,424 | 178.23 |
| 12/10/2024 | 177.89 | 177.89 | 174.90 | 175.75 | 969,535 | 175.75 |
| 12/09/2024 | 178.60 | 180.00 | 176.28 | 176.76 | 1,405,164 | 176.76 |
| 12/06/2024 | 177.36 | 180.17 | 176.92 | 179.22 | 1,450,098 | 179.22 |
| 12/05/2024 | 178.67 | 178.67 | 175.63 | 177.30 | 1,301,875 | 177.30 |
| 12/04/2024 | 178.42 | 178.83 | 175.83 | 176.45 | 835,419 | 176.45 |
| 12/03/2024 | 179.66 | 180.56 | 177.22 | 178.43 | 1,205,133 | 178.43 |
| 12/02/2024 | 183.77 | 184.00 | 178.67 | 180.11 | 1,069,779 | 180.11 |
| 11/29/2024 | 183.45 | 185.20 | 182.02 | 182.43 | 577,902 | 182.43 |
| 11/27/2024 | 183.39 | 184.77 | 180.85 | 182.56 | 873,777 | 182.56 |
| 11/26/2024 | 181.64 | 183.34 | 180.09 | 182.62 | 1,233,209 | 182.62 |
| 11/25/2024 | 180.63 | 184.48 | 180.50 | 182.67 | 2,566,270 | 182.67 |
| 11/22/2024 | 174.78 | 179.58 | 174.78 | 179.29 | 1,063,023 | 179.29 |
| 11/21/2024 | 173.79 | 176.12 | 172.49 | 174.91 | 1,904,756 | 174.91 |
| 11/20/2024 | 172.76 | 173.69 | 171.76 | 172.77 | 1,968,593 | 172.77 |
| 11/19/2024 | 170.39 | 172.74 | 169.45 | 172.50 | 1,225,719 | 172.50 |
| 11/18/2024 | 175.36 | 176.60 | 172.88 | 173.22 | 1,068,923 | 173.22 |
| 11/15/2024 | 174.57 | 177.36 | 174.55 | 176.07 | 3,174,544 | 176.07 |
| 11/14/2024 | 174.01 | 175.51 | 172.57 | 173.83 | 1,497,893 | 173.83 |
| 11/13/2024 | 177.66 | 179.36 | 174.34 | 174.65 | 1,936,569 | 174.65 |
| 11/12/2024 | 180.39 | 181.85 | 176.56 | 177.77 | 1,792,207 | 177.77 |
| 11/11/2024 | 179.73 | 183.60 | 176.95 | 181.39 | 2,325,069 | 181.39 |
| 11/08/2024 | 175.50 | 177.63 | 173.36 | 175.15 | 3,300,444 | 175.15 |
| 11/07/2024 | 180.00 | 180.45 | 174.72 | 175.00 | 3,360,539 | 175.00 |
| 11/06/2024 | 176.99 | 188.26 | 175.48 | 182.55 | 8,219,001 | 182.55 |
| 11/05/2024 | 149.52 | 153.45 | 149.01 | 151.85 | 1,467,965 | 151.85 |
| 11/04/2024 | 151.67 | 151.67 | 147.65 | 149.14 | 1,251,912 | 149.14 |
| 11/01/2024 | 148.43 | 151.54 | 147.84 | 151.30 | 2,202,746 | 151.30 |
| 10/31/2024 | 155.00 | 155.44 | 148.31 | 148.43 | 3,162,961 | 148.43 |