Stockscreener 앱 받기
173.22
1.62%
-2.85
시간 외 거래:
173.22
Discover Financial Services 주식 (DFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $176.6 | $172.9 | $3.72 | 971,571.0 | -1.62% |
| 2024-11-15 | $177.4 | $174.6 | $2.81 | 1,450,355.0 | +1.29% |
| 2024-11-14 | $175.5 | $172.6 | $2.94 | 1,216,369.0 | -0.47% |
| 2024-11-13 | $179.4 | $174.3 | $5.02 | 1,888,562.0 | -1.76% |
| 2024-11-12 | $181.8 | $176.6 | $5.29 | 1,773,474.0 | -2.00% |
| 2024-11-11 | $183.6 | $176.9 | $6.65 | 2,309,602.0 | +3.56% |
| 2024-11-08 | $177.6 | $173.4 | $4.27 | 3,112,420.0 | +0.09% |
| 2024-11-07 | $180.4 | $174.7 | $5.73 | 3,321,584.0 | -4.14% |
| 2024-11-06 | $188.3 | $175.5 | $12.78 | 8,175,910.0 | +20.22% |
| 2024-11-05 | $153.4 | $149.0 | $4.44 | 1,452,513.0 | +1.82% |
| 2024-11-04 | $151.7 | $147.7 | $4.02 | 1,237,231.0 | -1.43% |
| 2024-11-01 | $151.5 | $147.8 | $3.70 | 2,146,161.0 | +1.93% |
| 2024-10-31 | $155.4 | $148.3 | $7.12 | 3,084,218.0 | -3.93% |
| 2024-10-30 | $156.5 | $151.0 | $5.44 | 1,259,372.0 | +2.49% |
| 2024-10-29 | $153.3 | $150.1 | $3.16 | 1,392,626.0 | -1.40% |
| 2024-10-28 | $153.6 | $148.5 | $5.09 | 1,171,569.0 | +2.67% |
| 2024-10-25 | $157.1 | $148.8 | $8.28 | 1,898,577.0 | +4.04% |
| 2024-10-24 | $145.8 | $143.1 | $2.70 | 1,109,595.0 | -1.41% |
| 2024-10-23 | $146.8 | $142.4 | $4.42 | 2,080,909.0 | -0.20% |
| 2024-10-22 | $146.7 | $144.5 | $2.15 | 1,211,409.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $188.3 | $147.7 | $40.61 | 30,027,323.0 | +16.70% |
| 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% |
1.43%
2.20%
자본화:
|
볼륨(24시간):