NYSE - Delayed Quote USD

Discover Financial Services (DFS)

127.70 +2.03 (+1.62%)
At close: April 26 at 4:00 PM EDT
130.20 +2.50 (+1.96%)
After hours: April 26 at 7:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 125.50 128.40 125.41 127.70 127.70 1,154,900
Apr 25, 2024 128.87 129.07 125.60 125.67 125.67 1,448,600
Apr 24, 2024 128.26 130.57 127.58 129.02 129.02 1,805,500
Apr 23, 2024 126.36 129.35 126.00 129.24 129.24 1,884,000
Apr 22, 2024 126.04 126.70 124.38 126.68 126.68 1,136,800
Apr 19, 2024 125.66 126.15 123.80 125.35 125.35 1,548,500
Apr 18, 2024 120.75 125.39 120.55 124.27 124.27 2,285,100
Apr 17, 2024 120.91 121.48 119.67 119.89 119.89 1,746,000
Apr 16, 2024 121.50 121.50 119.31 119.57 119.57 994,100
Apr 15, 2024 122.74 123.21 120.47 121.31 121.31 788,900
Apr 12, 2024 121.84 122.32 120.51 120.91 120.91 1,019,800
Apr 11, 2024 122.99 123.66 121.08 122.94 122.94 778,900
Apr 10, 2024 124.27 124.36 121.80 123.29 123.29 1,375,000
Apr 9, 2024 125.80 126.43 124.86 125.34 125.34 935,300
Apr 8, 2024 125.97 127.33 125.60 125.71 125.71 1,002,100
Apr 5, 2024 125.08 126.47 124.68 125.86 125.86 976,000
Apr 4, 2024 128.80 129.99 124.93 125.00 125.00 1,184,100
Apr 3, 2024 127.50 128.50 126.47 126.89 126.89 1,077,200
Apr 2, 2024 128.22 129.04 127.73 127.81 127.81 813,800
Apr 1, 2024 130.39 131.64 128.79 129.38 129.38 1,282,300
Mar 28, 2024 128.00 131.65 127.61 131.09 131.09 1,914,700
Mar 27, 2024 126.74 128.03 125.80 128.00 128.00 1,416,700
Mar 26, 2024 125.19 126.38 125.19 125.42 125.42 873,200
Mar 25, 2024 125.51 126.45 125.08 125.26 125.26 1,135,900
Mar 22, 2024 127.18 127.90 125.73 125.76 125.76 940,300
Mar 21, 2024 126.16 127.89 125.82 127.18 127.18 1,612,100
Mar 20, 2024 121.03 125.85 120.77 125.77 125.77 1,006,200
Mar 19, 2024 120.53 122.00 120.33 121.24 121.24 1,286,000
Mar 18, 2024 120.50 120.78 119.45 120.38 120.38 1,403,500
Mar 15, 2024 122.41 123.96 119.61 120.24 120.24 3,134,400
Mar 14, 2024 126.02 127.70 123.41 123.84 123.84 1,603,500
Mar 13, 2024 124.89 126.00 124.70 125.96 125.96 1,428,000
Mar 12, 2024 122.48 124.98 121.82 124.75 124.75 1,824,300
Mar 11, 2024 121.00 122.02 120.45 121.92 121.92 1,502,900
Mar 8, 2024 121.44 122.11 120.83 121.26 121.26 1,133,100
Mar 7, 2024 120.46 121.93 120.32 121.52 121.52 1,613,900
Mar 6, 2024 121.62 121.81 118.74 119.40 119.40 2,458,900
Mar 5, 2024 119.55 122.99 119.55 121.27 121.27 2,451,000
Mar 4, 2024 120.71 121.23 119.94 120.07 120.07 1,662,300
Mar 1, 2024 120.77 121.48 120.43 120.81 120.81 1,984,300
Feb 29, 2024 123.40 123.60 120.41 120.70 120.70 3,581,600
Feb 28, 2024 122.65 123.91 122.31 123.25 123.25 1,525,600
Feb 27, 2024 122.07 123.37 121.44 122.65 122.65 2,525,600
Feb 26, 2024 121.21 123.38 121.03 121.96 121.96 2,347,800
Feb 23, 2024 121.13 123.39 120.37 121.71 121.71 3,228,000
Feb 22, 2024 120.99 122.37 120.00 120.06 120.06 4,384,500
Feb 21, 2024 0.70 Dividend
Feb 21, 2024 121.45 123.92 120.28 120.71 120.71 7,292,800
Feb 20, 2024 123.50 127.34 121.10 124.42 123.72 22,451,100
Feb 16, 2024 110.23 111.66 109.68 110.49 109.87 1,327,100
Feb 15, 2024 109.95 110.77 109.50 110.72 110.10 1,515,600
Feb 14, 2024 109.18 109.57 108.24 109.11 108.50 1,320,100
Feb 13, 2024 108.42 108.92 107.10 108.39 107.78 1,533,700
Feb 12, 2024 109.30 111.33 109.21 110.50 109.88 1,847,900
Feb 9, 2024 108.78 109.44 108.03 109.18 108.57 1,066,600
Feb 8, 2024 107.89 108.93 106.65 108.84 108.23 1,266,000
Feb 7, 2024 106.00 106.47 104.08 106.28 105.68 1,735,200
Feb 6, 2024 106.58 107.06 104.72 105.66 105.07 1,952,400
Feb 5, 2024 105.77 107.24 105.67 106.63 106.03 1,553,900
Feb 2, 2024 106.51 107.91 105.71 107.00 106.40 1,457,500
Feb 1, 2024 105.84 106.90 104.52 106.56 105.96 2,062,300
Jan 31, 2024 106.63 108.09 105.41 105.52 104.93 2,364,600
Jan 30, 2024 105.70 108.66 105.70 108.24 107.63 1,954,400
Jan 29, 2024 106.80 107.05 105.16 106.07 105.47 1,355,200
Jan 26, 2024 104.24 107.09 103.91 106.92 106.32 2,732,400
Jan 25, 2024 101.71 104.61 101.71 103.74 103.16 2,578,800
Jan 24, 2024 100.88 101.56 99.79 101.22 100.65 2,116,500
Jan 23, 2024 99.77 100.66 99.07 100.44 99.87 1,914,900
Jan 22, 2024 97.75 102.06 97.70 99.65 99.09 3,380,100
Jan 19, 2024 97.49 98.67 96.80 97.33 96.78 5,514,500
Jan 18, 2024 101.04 104.65 96.46 97.00 96.45 11,214,500
Jan 17, 2024 107.92 109.56 107.81 108.74 108.13 3,878,100
Jan 16, 2024 108.54 109.69 107.74 109.66 109.04 2,427,800
Jan 12, 2024 111.32 111.58 108.24 109.53 108.91 2,262,900
Jan 11, 2024 110.82 111.33 109.07 111.23 110.60 1,740,700
Jan 10, 2024 111.14 112.12 110.31 111.03 110.41 1,670,600
Jan 9, 2024 111.58 111.91 110.98 111.42 110.79 1,084,100
Jan 8, 2024 111.57 112.87 111.40 112.84 112.21 1,122,700
Jan 5, 2024 109.79 112.99 109.29 111.85 111.22 1,649,200
Jan 4, 2024 110.89 111.84 110.08 110.33 109.71 1,321,100
Jan 3, 2024 113.00 113.17 109.94 110.74 110.12 1,260,900
Jan 2, 2024 111.31 112.70 111.05 112.34 111.71 1,273,200
Dec 29, 2023 112.80 113.42 112.08 112.40 111.77 919,000
Dec 28, 2023 112.24 112.67 111.91 112.57 111.94 728,400
Dec 27, 2023 111.50 112.30 111.25 112.24 111.61 743,000
Dec 26, 2023 110.84 111.68 110.78 111.65 111.02 644,900
Dec 22, 2023 111.60 111.91 110.53 110.99 110.37 825,400
Dec 21, 2023 109.07 111.43 108.93 111.16 110.53 1,351,300
Dec 20, 2023 110.29 110.73 107.56 107.62 107.01 1,847,800
Dec 19, 2023 106.77 109.04 106.77 108.96 108.35 1,384,000
Dec 18, 2023 106.79 107.25 106.22 106.85 106.25 1,822,100
Dec 15, 2023 107.00 107.94 105.74 106.03 105.43 3,302,100
Dec 14, 2023 106.32 108.25 106.00 107.72 107.11 3,461,700
Dec 13, 2023 102.86 105.99 101.42 105.81 105.21 2,396,000
Dec 12, 2023 103.18 104.27 102.71 102.74 102.16 1,799,400
Dec 11, 2023 103.64 103.91 102.64 103.30 102.72 1,147,800
Dec 8, 2023 102.25 104.28 102.02 103.30 102.72 1,648,500
Dec 7, 2023 101.18 102.54 101.18 102.33 101.75 2,151,200
Dec 6, 2023 101.89 105.31 100.45 100.70 100.13 4,275,900
Dec 5, 2023 94.00 99.92 94.00 99.08 98.52 6,160,100
Dec 4, 2023 94.71 95.96 93.83 94.74 94.21 2,024,100
Dec 1, 2023 92.69 95.96 92.66 95.62 95.08 3,006,700
Nov 30, 2023 89.68 93.45 89.58 93.00 92.48 5,697,900
Nov 29, 2023 88.00 90.16 87.50 88.89 88.39 2,232,300
Nov 28, 2023 85.44 87.55 85.37 87.22 86.73 1,349,800
Nov 27, 2023 86.21 86.56 85.20 85.44 84.96 1,240,200
Nov 24, 2023 86.73 87.10 86.32 86.77 86.28 314,600
Nov 22, 2023 86.52 87.02 85.97 86.47 85.98 914,500
Nov 21, 2023 0.70 Dividend
Nov 21, 2023 86.25 87.01 85.75 85.94 85.46 1,326,300
Nov 20, 2023 86.63 87.25 86.15 86.95 85.76 1,622,900
Nov 17, 2023 85.07 86.38 84.67 86.38 85.20 1,266,100
Nov 16, 2023 85.58 85.93 84.03 84.20 83.05 1,191,700
Nov 15, 2023 85.33 86.53 84.00 85.66 84.49 2,386,500
Nov 14, 2023 85.94 86.42 84.66 85.67 84.50 3,153,400
Nov 13, 2023 83.19 84.04 82.68 83.81 82.67 4,854,900
Nov 10, 2023 83.50 83.63 82.15 83.51 82.37 2,255,700
Nov 9, 2023 84.75 84.89 82.68 82.87 81.74 1,972,800
Nov 8, 2023 84.87 85.33 83.76 84.34 83.19 1,691,200
Nov 7, 2023 86.47 86.59 84.63 84.86 83.70 2,823,400
Nov 6, 2023 87.10 87.65 85.86 86.52 85.34 2,434,800
Nov 3, 2023 86.64 88.18 86.64 87.18 85.99 1,727,200
Nov 2, 2023 84.00 85.22 83.57 85.20 84.04 1,619,300
Nov 1, 2023 82.41 82.82 81.61 82.59 81.46 1,474,100
Oct 31, 2023 81.47 82.37 81.09 82.08 80.96 1,678,600
Oct 30, 2023 80.96 81.46 80.38 81.14 80.03 1,069,500
Oct 27, 2023 81.21 81.47 79.04 80.49 79.39 1,492,800
Oct 26, 2023 80.30 81.67 80.04 80.82 79.72 1,428,400
Oct 25, 2023 80.53 81.50 79.74 80.60 79.50 1,661,500
Oct 24, 2023 82.66 83.16 81.02 81.07 79.96 2,108,900
Oct 23, 2023 81.47 83.07 81.24 82.37 81.25 2,394,500
Oct 20, 2023 84.34 84.40 82.07 82.19 81.07 2,672,100
Oct 19, 2023 85.05 87.50 83.40 84.59 83.44 7,170,600
Oct 18, 2023 92.17 92.84 91.64 91.85 90.60 2,810,100
Oct 17, 2023 89.39 93.13 89.39 93.02 91.75 2,310,900
Oct 16, 2023 90.49 91.28 89.44 90.82 89.58 1,788,800
Oct 13, 2023 91.50 92.17 89.25 89.40 88.18 2,503,400
Oct 12, 2023 91.35 91.35 89.55 90.73 89.49 1,615,800
Oct 11, 2023 91.29 92.40 89.69 90.76 89.52 2,347,600
Oct 10, 2023 91.00 92.39 90.28 91.34 90.09 3,184,900
Oct 9, 2023 87.67 90.49 87.50 89.99 88.76 2,187,200
Oct 6, 2023 86.40 90.03 86.14 88.69 87.48 2,417,300
Oct 5, 2023 86.97 87.35 85.95 87.15 85.96 2,889,000
Oct 4, 2023 87.15 87.76 86.41 87.35 86.16 3,182,100
Oct 3, 2023 89.94 90.90 87.01 87.26 86.07 3,831,800
Oct 2, 2023 91.47 92.89 90.44 90.83 89.59 7,297,000
Sep 29, 2023 86.86 87.60 86.06 86.63 85.45 2,080,900
Sep 28, 2023 84.75 86.71 84.56 86.33 85.15 2,020,300
Sep 27, 2023 87.21 87.41 84.43 85.26 84.10 1,941,900
Sep 26, 2023 86.70 88.09 86.52 86.86 85.68 1,662,800
Sep 25, 2023 86.70 87.65 86.39 87.57 86.38 1,298,400
Sep 22, 2023 87.93 88.05 87.04 87.19 86.00 1,271,900
Sep 21, 2023 87.54 88.69 87.53 87.55 86.36 1,374,600
Sep 20, 2023 89.66 90.03 88.54 88.66 87.45 1,165,100
Sep 19, 2023 88.51 89.12 88.09 88.81 87.60 1,761,300
Sep 18, 2023 89.12 89.26 87.71 88.47 87.26 1,509,400
Sep 15, 2023 89.78 91.34 89.42 89.74 88.52 4,133,400
Sep 14, 2023 89.74 90.75 89.37 90.08 88.85 2,069,200
Sep 13, 2023 89.66 89.83 88.00 88.67 87.46 1,815,000
Sep 12, 2023 89.25 90.02 87.45 89.14 87.92 2,873,800
Sep 11, 2023 90.44 90.83 89.50 89.63 88.41 1,165,700
Sep 8, 2023 89.80 90.08 88.88 89.57 88.35 1,092,900
Sep 7, 2023 90.60 91.46 89.12 89.39 88.17 1,845,000
Sep 6, 2023 91.13 92.09 90.44 91.51 90.26 1,876,300
Sep 5, 2023 91.54 92.41 91.06 91.81 90.56 2,235,100
Sep 1, 2023 91.29 92.17 90.87 92.06 90.81 1,437,900
Aug 31, 2023 90.12 90.90 89.56 90.07 88.84 1,709,900
Aug 30, 2023 90.68 90.80 89.65 89.72 88.50 2,378,700
Aug 29, 2023 89.28 90.38 89.22 90.35 89.12 1,855,400
Aug 28, 2023 89.17 90.40 89.17 89.53 88.31 2,147,200
Aug 25, 2023 89.32 89.83 88.00 88.74 87.53 2,438,200
Aug 24, 2023 89.41 90.95 88.65 89.14 87.92 3,308,000
Aug 23, 2023 0.70 Dividend
Aug 23, 2023 88.48 88.93 87.90 88.59 87.38 2,892,500
Aug 22, 2023 91.89 92.14 88.87 89.01 87.11 3,585,200
Aug 21, 2023 93.27 93.70 90.86 92.03 90.06 2,780,500
Aug 18, 2023 91.76 94.35 91.58 93.34 91.34 2,992,200
Aug 17, 2023 92.92 93.75 91.67 92.38 90.40 7,727,500
Aug 16, 2023 92.00 92.76 89.20 90.26 88.33 7,514,900
Aug 15, 2023 93.50 95.30 91.62 92.96 90.97 8,648,800
Aug 14, 2023 102.77 103.53 102.16 102.65 100.45 1,607,200
Aug 11, 2023 103.15 103.83 103.11 103.56 101.35 1,428,100
Aug 10, 2023 104.98 105.41 103.55 103.60 101.38 1,982,700
Aug 9, 2023 104.33 105.75 103.60 104.36 102.13 2,008,300
Aug 8, 2023 101.34 104.80 100.56 104.64 102.40 1,938,100
Aug 7, 2023 103.01 103.34 102.27 102.94 100.74 874,300
Aug 4, 2023 102.55 103.65 102.02 102.36 100.17 1,628,200
Aug 3, 2023 102.61 103.13 101.83 102.59 100.40 1,185,200
Aug 2, 2023 103.68 103.68 102.15 103.15 100.94 1,092,000
Aug 1, 2023 104.99 105.05 103.85 104.82 102.58 1,365,300
Jul 31, 2023 104.96 106.65 104.86 105.55 103.29 1,971,800
Jul 28, 2023 105.68 105.81 104.47 104.67 102.43 1,279,900
Jul 27, 2023 107.08 107.19 103.90 104.18 101.95 1,786,700
Jul 26, 2023 108.34 108.93 105.97 106.49 104.21 2,010,800
Jul 25, 2023 108.71 109.10 107.33 107.96 105.65 2,675,200
Jul 24, 2023 105.01 109.18 104.93 108.84 106.51 3,338,700
Jul 21, 2023 101.81 106.51 101.60 105.11 102.86 5,286,100
Jul 20, 2023 103.37 106.87 101.03 102.45 100.26 11,247,600
Jul 19, 2023 121.48 122.50 121.24 121.85 119.24 2,446,100
Jul 18, 2023 120.94 122.01 120.38 121.70 119.10 1,453,800
Jul 17, 2023 118.28 121.02 117.89 120.37 117.80 1,418,700
Jul 14, 2023 120.26 120.30 117.54 118.56 116.02 1,096,800
Jul 13, 2023 119.63 120.38 119.10 119.68 117.12 1,470,500
Jul 12, 2023 120.89 121.03 118.63 119.12 116.57 2,745,800
Jul 11, 2023 119.13 120.43 118.79 119.49 116.93 1,395,900
Jul 10, 2023 117.09 118.63 116.98 118.49 115.96 1,307,200
Jul 7, 2023 115.72 118.12 115.44 116.94 114.44 1,714,300
Jul 6, 2023 114.89 115.66 113.59 115.64 113.17 1,393,400
Jul 5, 2023 117.01 117.68 116.21 116.30 113.81 1,447,000
Jul 3, 2023 116.82 118.97 116.73 118.09 115.56 954,300
Jun 30, 2023 118.80 118.80 116.66 116.85 114.35 1,810,300
Jun 29, 2023 117.66 118.53 117.11 117.90 115.38 1,253,800
Jun 28, 2023 117.00 117.47 116.18 117.41 114.90 1,294,000
Jun 27, 2023 115.26 117.35 114.68 117.32 114.81 1,672,300
Jun 26, 2023 115.44 117.02 115.32 115.45 112.98 1,484,800
Jun 23, 2023 114.04 115.97 113.60 115.42 112.95 2,192,500
Jun 22, 2023 115.76 116.04 114.31 115.48 113.01 2,012,600
Jun 21, 2023 115.52 116.74 115.16 116.30 113.81 2,683,800
Jun 20, 2023 114.80 115.77 114.03 115.53 113.06 4,257,200
Jun 16, 2023 116.92 117.05 114.94 115.32 112.85 5,918,100
Jun 15, 2023 116.16 117.40 114.89 117.26 114.75 1,889,100
Jun 14, 2023 117.97 118.75 115.68 117.14 114.63 3,019,200
Jun 13, 2023 114.99 117.84 114.78 117.72 115.20 1,831,500
Jun 12, 2023 114.12 115.48 113.85 114.82 112.36 2,095,500
Jun 9, 2023 113.62 114.47 113.11 114.14 111.70 2,535,300
Jun 8, 2023 113.00 113.86 112.40 113.59 111.16 1,899,200
Jun 7, 2023 112.83 113.80 112.51 113.10 110.68 2,978,800
Jun 6, 2023 109.16 112.34 109.08 112.33 109.93 1,311,400
Jun 5, 2023 109.62 109.62 107.82 109.04 106.71 1,448,400
Jun 2, 2023 106.81 109.81 106.00 109.09 106.76 2,118,100
Jun 1, 2023 103.25 105.79 102.72 105.33 103.08 2,055,600
May 31, 2023 103.00 103.76 101.29 102.74 100.54 3,796,800
May 30, 2023 102.74 103.88 102.29 103.32 101.11 1,899,900
May 26, 2023 100.31 102.45 99.80 102.36 100.17 1,786,000
May 25, 2023 99.32 100.39 99.06 99.88 97.74 1,712,300
May 24, 2023 0.70 Dividend
May 24, 2023 100.39 100.79 99.04 99.42 97.29 1,381,700
May 23, 2023 101.00 102.84 101.00 101.90 99.04 2,759,900
May 22, 2023 100.98 101.41 100.29 101.06 98.22 1,719,500
May 19, 2023 101.03 101.46 99.54 100.74 97.91 1,542,800
May 18, 2023 98.79 100.92 98.11 100.61 97.78 2,083,300
May 17, 2023 97.56 98.98 96.19 98.59 95.82 2,546,000
May 16, 2023 97.20 98.70 95.34 96.31 93.60 4,000,500
May 15, 2023 95.75 97.57 95.34 97.04 94.31 3,291,300
May 12, 2023 96.68 96.80 94.40 95.23 92.55 2,093,500
May 11, 2023 94.47 96.11 93.96 95.83 93.14 1,354,100
May 10, 2023 98.04 98.04 94.46 95.35 92.67 1,105,700
May 9, 2023 95.90 97.05 95.60 96.69 93.97 810,300
May 8, 2023 96.65 97.28 96.00 96.84 94.12 1,308,900
May 5, 2023 94.74 96.37 94.42 95.96 93.26 1,675,600
May 4, 2023 94.54 95.00 91.87 92.44 89.84 1,939,700
May 3, 2023 95.44 98.28 95.19 95.78 93.09 2,243,600
May 2, 2023 98.62 98.69 94.01 95.22 92.54 2,527,300
May 1, 2023 103.43 103.43 99.32 99.61 96.81 2,075,200
Apr 28, 2023 100.66 103.71 100.30 103.47 100.56 1,491,600
Apr 27, 2023 101.55 102.71 100.72 101.99 99.12 1,312,900

Related Tickers

COF Capital One Financial Corporation
146.21
+0.16%
 
SYF Synchrony Financial
44.67
+0.02%
 
ALLY Ally Financial Inc.
39.30
+0.41%
 
AXP American Express Company
235.64
-0.62%
 
MA Mastercard Incorporated
462.42
+0.07%
 
WU The Western Union Company
13.47
+1.35%
 
FCFS FirstCash Holdings, Inc.
115.71
+0.96%
 
BFH Bread Financial Holdings, Inc.
36.97
+0.87%
 
V Visa Inc.
274.52
-0.23%
 
OMF OneMain Holdings, Inc.
50.89
+0.73%