Discover Financial Services (NY:DFS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025				200.05	0	-0.43(-0.21%)
May 15, 2025	197.69	200.97	196.43	200.48	2,561,795	+0.37(+0.18%)
May 14, 2025	203.95	204.96	199.40	200.11	2,143,033	-3.96(-1.94%)
May 13, 2025	203.88	207.42	202.26	204.07	2,579,002	+1.60(+0.79%)
May 12, 2025	197.31	205.56	197.31	202.47	2,949,383	+12.40(+6.52%)
May 09, 2025	192.77	192.77	189.02	190.07	2,024,300	-1.96(-1.02%)
May 08, 2025	190.97	195.14	190.45	192.03	2,267,753	+2.87(+1.52%)
May 07, 2025	188.51	191.64	188.15	189.16	2,832,070	+1.04(+0.55%)
May 06, 2025	187.67	189.61	186.56	188.12	1,248,494	-2.12(-1.11%)
May 05, 2025	187.08	191.93	187.08	190.24	1,692,963	-0.07(-0.04%)
May 02, 2025	186.91	191.83	185.41	190.31	1,867,831	+7.76(+4.25%)
May 01, 2025	180.50	184.40	180.50	182.55	1,257,384	-0.12(-0.07%)
Apr 30, 2025	180.29	183.06	176.98	182.67	2,862,388	-2.70(-1.46%)
Apr 29, 2025	184.30	186.16	182.33	185.37	1,597,336	-0.13(-0.07%)
Apr 28, 2025	185.46	187.88	183.96	185.50	2,209,151	+0.64(+0.35%)
Apr 25, 2025	186.73	189.00	184.71	184.86	1,547,111	-2.60(-1.39%)
Apr 24, 2025	175.64	188.47	175.64	187.46	3,732,719	+8.77(+4.91%)
Apr 23, 2025	178.10	186.64	177.71	178.69	3,161,102	+6.36(+3.69%)
Apr 22, 2025	168.35	173.48	168.05	172.33	3,361,468	+7.02(+4.25%)
Apr 21, 2025	170.52	171.04	161.63	165.31	4,643,834	+5.68(+3.56%)
Apr 17, 2025	157.54	161.52	155.54	159.63	1,106,334	+3.32(+2.12%)
Apr 16, 2025	156.71	160.57	154.26	156.31	902,989	-3.83(-2.39%)
Apr 15, 2025	160.18	163.10	159.86	160.14	938,632	+1.07(+0.67%)
Apr 14, 2025	162.88	163.91	156.00	159.07	944,527	+2.03(+1.29%)
Apr 11, 2025	154.59	157.71	152.30	157.04	1,581,183	-1.58(-1.00%)
Apr 10, 2025	164.52	164.95	153.12	158.62	1,510,063	-12.23(-7.16%)
Apr 09, 2025	145.11	173.37	143.62	170.85	2,728,490	+22.64(+15.28%)
Apr 08, 2025	158.31	160.73	145.57	148.21	2,115,389	-2.67(-1.77%)
Apr 07, 2025	140.44	154.25	139.90	150.88	2,951,231	+3.84(+2.61%)
Apr 04, 2025	152.31	154.89	142.79	147.04	4,382,876	-14.22(-8.82%)
Apr 03, 2025	162.12	170.98	152.30	161.26	6,119,445	-14.68(-8.34%)
Apr 02, 2025	167.89	177.29	167.89	175.94	2,036,538	+5.43(+3.18%)
Apr 01, 2025	168.15	171.22	167.30	170.51	1,718,491	-0.19(-0.11%)
Mar 31, 2025	160.26	171.81	159.55	170.70	4,503,763	+11.97(+7.54%)
Mar 28, 2025	162.43	163.81	156.54	158.73	1,303,697	-3.78(-2.33%)
Mar 27, 2025	164.31	165.13	161.38	162.51	1,448,050	-3.63(-2.18%)
Mar 26, 2025	170.63	172.09	164.81	166.14	2,933,991	-3.52(-2.07%)
Mar 25, 2025	170.75	171.26	168.71	169.66	1,535,036	-0.47(-0.28%)
Mar 24, 2025	168.87	170.87	167.00	170.13	1,674,628	+5.30(+3.22%)
Mar 21, 2025	162.98	165.34	161.63	164.83	1,942,412	+0.36(+0.22%)
Mar 20, 2025	159.64	165.11	159.34	164.47	1,338,365	+2.26(+1.39%)
Mar 19, 2025	158.01	164.35	155.52	162.21	2,432,568	+3.38(+2.13%)
Mar 18, 2025	153.00	159.23	153.00	158.83	3,734,150	+5.84(+3.82%)
Mar 17, 2025	162.50	165.34	143.70	152.99	8,962,743	-11.27(-6.86%)
Mar 14, 2025	161.86	165.05	160.93	164.26	1,552,473	+5.03(+3.16%)
Mar 13, 2025	164.49	164.74	157.37	159.23	1,483,389	-4.43(-2.71%)
Mar 12, 2025	162.31	166.23	161.61	163.66	3,145,110	+5.89(+3.73%)
Mar 11, 2025	156.81	160.36	155.69	157.77	2,504,781	+0.78(+0.50%)
Mar 10, 2025	161.77	162.03	153.76	156.99	2,966,805	-10.53(-6.29%)
Mar 07, 2025	171.21	171.31	163.88	167.52	5,511,140	-5.15(-2.98%)
Mar 06, 2025	176.25	178.23	171.77	172.67	1,711,329	-8.27(-4.57%)
Mar 05, 2025	179.19	181.83	176.06	180.94	1,410,848	+2.11(+1.18%)
Mar 04, 2025	186.39	186.58	175.53	178.83	2,965,356	-11.44(-6.01%)