Stockscreener 앱 받기
173.16
2.30%
3.89
시간 외 거래:
174.36
1.20
+0.69%
Discover Financial Services 주식 (DFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $175.5 | $168.7 | $6.87 | 2,978,041.0 | +2.30% |
| 2024-12-19 | $174.8 | $168.8 | $6.04 | 1,516,374.0 | +0.60% |
| 2024-12-18 | $175.5 | $167.3 | $8.21 | 1,714,625.0 | -3.23% |
| 2024-12-17 | $175.9 | $173.1 | $2.79 | 985,190.0 | -1.58% |
| 2024-12-16 | $177.0 | $174.5 | $2.50 | 1,118,506.0 | +0.39% |
| 2024-12-13 | $177.4 | $175.4 | $1.97 | 989,460.0 | +0.20% |
| 2024-12-12 | $178.8 | $175.5 | $3.32 | 686,617.0 | -1.45% |
| 2024-12-11 | $179.1 | $174.5 | $4.59 | 1,277,226.0 | +1.41% |
| 2024-12-10 | $177.9 | $174.9 | $2.99 | 880,021.0 | -0.57% |
| 2024-12-09 | $180.0 | $176.3 | $3.72 | 1,237,311.0 | -1.37% |
| 2024-12-06 | $180.2 | $176.9 | $3.25 | 1,168,874.0 | +1.08% |
| 2024-12-05 | $178.7 | $175.6 | $3.04 | 1,284,608.0 | +0.48% |
| 2024-12-04 | $178.8 | $175.8 | $3.00 | 795,668.0 | -1.11% |
| 2024-12-03 | $180.6 | $177.2 | $3.34 | 1,114,272.0 | -0.93% |
| 2024-12-02 | $184.0 | $178.7 | $5.33 | 999,639.0 | -1.27% |
| 2024-11-29 | $185.2 | $182.0 | $3.18 | 517,397.0 | -0.07% |
| 2024-11-27 | $184.8 | $180.9 | $3.92 | 854,384.0 | -0.03% |
| 2024-11-26 | $183.3 | $180.1 | $3.25 | 598,755.0 | -0.03% |
| 2024-11-25 | $184.5 | $180.5 | $3.98 | 2,354,461.0 | +1.89% |
| 2024-11-22 | $179.6 | $174.8 | $4.80 | 1,014,159.0 | +2.50% |
Discover Financial Services 주식 (DFS) 연도별 가격 이력
이 심층 분석에서는 Discover Financial Services 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DFS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Discover Financial Services 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Discover Financial Services 주식 (DFS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $184.0 | $167.3 | $16.70 | 21,724,473.0 | -5.08% |
| 2024-11 | $188.3 | $147.7 | $40.61 | 38,379,277.0 | +22.91% |
| 2024-10 | $157.1 | $134.1 | $22.97 | 28,811,054.0 | +5.80% |
| 2024-09 | $144.5 | $123.7 | $20.73 | 24,406,762.0 | +1.14% |
| 2024-08 | $144.9 | $122.4 | $22.50 | 21,981,115.0 | -3.67% |
| 2024-07 | $147.6 | $128.1 | $19.52 | 28,451,301.0 | +10.08% |
| 2024-06 | $131.1 | $120.2 | $10.89 | 24,718,335.0 | +6.64% |
| 2024-05 | $127.2 | $120.0 | $7.29 | 26,853,042.0 | -3.21% |
| 2024-04 | $131.6 | $119.3 | $12.33 | 26,303,178.0 | -3.33% |
| 2024-03 | $131.7 | $118.7 | $12.91 | 32,381,950.0 | +8.61% |
| 2024-02 | $127.3 | $104.1 | $23.26 | 65,423,118.0 | +14.39% |
| 2024-01 | $113.2 | $96.45 | $16.71 | 54,374,144.0 | -6.12% |
Discover Financial Services 주식 (DFS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $113.4 | $92.66 | $20.76 | 41,339,350.0 | +20.86% |
| 2023-11 | $93.44 | $81.61 | $11.83 | 43,497,205.0 | +13.30% |
| 2023-10 | $93.13 | $79.04 | $14.09 | 60,018,586.0 | -5.25% |
| 2023-09 | $92.41 | $84.43 | $7.98 | 36,641,788.0 | -3.82% |
| 2023-08 | $105.8 | $87.90 | $17.85 | 64,993,578.0 | -14.67% |
| 2023-07 | $122.5 | $101.0 | $21.47 | 47,757,103.0 | -9.67% |
| 2023-06 | $118.8 | $102.7 | $16.08 | 46,969,066.0 | +13.73% |
| 2023-05 | $103.9 | $91.87 | $12.01 | 45,105,505.0 | -0.71% |
| 2023-04 | $106.6 | $96.17 | $10.40 | 34,457,222.0 | +4.68% |
| 2023-03 | $115.7 | $90.45 | $25.21 | 56,434,717.0 | -11.75% |
| 2023-02 | $119.9 | $108.7 | $11.18 | 40,600,843.0 | -4.05% |
| 2023-01 | $118.4 | $94.42 | $23.98 | 61,739,957.0 | +19.32% |
Discover Financial Services 주식 (DFS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $109.1 | $94.42 | $14.69 | 40,673,520.0 | -9.72% |
| 2022-11 | $111.6 | $97.22 | $14.37 | 36,920,986.0 | +3.73% |
| 2022-10 | $106.1 | $87.64 | $18.43 | 40,011,457.0 | +14.89% |
| 2022-09 | $105.1 | $89.63 | $15.44 | 33,021,991.0 | -9.52% |
| 2022-08 | $111.3 | $99.34 | $11.94 | 29,919,761.0 | -0.50% |
| 2022-07 | $109.9 | $93.87 | $16.07 | 39,098,157.0 | +6.79% |
| 2022-06 | $114.3 | $88.02 | $26.30 | 44,128,969.0 | -16.66% |
| 2022-05 | $121.2 | $98.38 | $22.79 | 40,446,251.0 | +0.92% |
| 2022-04 | $121.1 | $105.7 | $15.43 | 28,014,286.0 | +2.06% |
| 2022-03 | $123.2 | $100.1 | $23.08 | 48,341,523.0 | -10.73% |
| 2022-02 | $129.1 | $113.4 | $15.70 | 30,461,192.0 | +6.64% |
| 2022-01 | $130.8 | $110.0 | $20.81 | 39,991,935.0 | +0.16% |
1.84%
자본화:
|
볼륨(24시간):