Stockscreener 앱 받기
124.40
0.19%
+0.23
시간 외 거래:
124.40
Discover Financial Services 주식 (DFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $124.9 | $123.8 | $1.14 | 1,041,510.0 | +0.19% |
| 2024-05-13 | $124.7 | $123.5 | $1.16 | 1,446,707.0 | +0.62% |
| 2024-05-10 | $124.7 | $123.2 | $1.51 | 962,485.0 | -0.52% |
| 2024-05-09 | $124.5 | $123.2 | $1.24 | 1,090,540.0 | +0.38% |
| 2024-05-08 | $124.0 | $122.9 | $1.12 | 509,544.0 | -0.03% |
| 2024-05-07 | $126.6 | $123.6 | $2.99 | 693,228.0 | -1.40% |
| 2024-05-06 | $126.7 | $125.2 | $1.53 | 940,151.0 | +0.26% |
| 2024-05-03 | $125.6 | $123.9 | $1.72 | 795,064.0 | +0.43% |
| 2024-05-02 | $125.4 | $123.8 | $1.63 | 1,572,925.0 | +0.75% |
| 2024-05-01 | $126.8 | $122.9 | $3.95 | 1,810,762.0 | -2.49% |
| 2024-04-30 | $127.8 | $126.5 | $1.33 | 1,267,861.0 | -0.99% |
| 2024-04-29 | $128.5 | $127.2 | $1.36 | 724,980.0 | +0.23% |
| 2024-04-26 | $128.4 | $125.4 | $2.99 | 1,142,936.0 | +1.62% |
| 2024-04-25 | $129.1 | $125.6 | $3.47 | 1,310,143.0 | -2.60% |
| 2024-04-24 | $130.6 | $127.6 | $2.99 | 1,540,010.0 | -0.17% |
| 2024-04-23 | $129.3 | $126.0 | $3.35 | 1,627,033.0 | +2.02% |
| 2024-04-22 | $126.7 | $124.4 | $2.32 | 1,123,463.0 | +1.06% |
| 2024-04-19 | $126.2 | $123.8 | $2.35 | 1,520,114.0 | +0.87% |
| 2024-04-18 | $125.4 | $120.5 | $4.84 | 2,263,138.0 | +3.65% |
| 2024-04-17 | $121.5 | $119.7 | $1.81 | 1,715,034.0 | +0.27% |
| 2024-04-16 | $121.5 | $119.3 | $2.19 | 960,728.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $126.8 | $122.9 | $3.95 | 11,904,426.0 | -1.84% |
| 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% |
0.60%
자본화:
|
볼륨(24시간):