Stockscreener 앱 받기
190.24
0.04%
-0.07
시간 외 거래:
190.30
0.06
+0.03%
Discover Financial Services 주식 (DFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $191.9 | $187.1 | $4.85 | 1,692,741.0 | -0.04% |
| 2025-05-02 | $191.8 | $185.4 | $6.42 | 1,866,998.0 | +4.25% |
| 2025-05-01 | $184.4 | $180.5 | $3.90 | 1,257,024.0 | -0.07% |
| 2025-04-30 | $183.1 | $177.0 | $6.08 | 2,826,436.0 | -1.46% |
| 2025-04-29 | $186.2 | $182.3 | $3.83 | 1,412,029.0 | -0.07% |
| 2025-04-28 | $187.9 | $184.0 | $3.91 | 2,208,789.0 | +0.35% |
| 2025-04-25 | $189.0 | $184.7 | $4.29 | 1,545,863.0 | -1.39% |
| 2025-04-24 | $188.5 | $175.6 | $12.83 | 3,731,685.0 | +4.91% |
| 2025-04-23 | $186.6 | $177.7 | $8.93 | 3,157,922.0 | +3.69% |
| 2025-04-22 | $173.5 | $168.1 | $5.43 | 3,359,395.0 | +4.25% |
| 2025-04-21 | $171.0 | $161.6 | $9.41 | 4,637,249.0 | +3.56% |
| 2025-04-17 | $161.5 | $155.5 | $5.98 | 1,106,231.0 | +2.12% |
| 2025-04-16 | $160.6 | $154.3 | $6.31 | 902,897.0 | -2.39% |
| 2025-04-15 | $163.1 | $159.9 | $3.24 | 938,435.0 | +0.67% |
| 2025-04-14 | $163.9 | $156.0 | $7.91 | 944,462.0 | +1.29% |
| 2025-04-11 | $157.7 | $152.3 | $5.41 | 1,581,038.0 | -1.00% |
| 2025-04-10 | $164.9 | $153.1 | $11.82 | 1,509,406.0 | -7.16% |
| 2025-04-09 | $173.4 | $143.6 | $29.75 | 2,675,679.0 | +15.28% |
| 2025-04-08 | $159.8 | $145.6 | $14.28 | 1,846,318.0 | -1.77% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $191.9 | $180.5 | $11.43 | 6,509,504.0 | +4.14% |
| 2025-04 | $189.0 | $139.9 | $49.10 | 51,588,967.0 | +7.01% |
| 2025-03 | $196.7 | $143.7 | $53.00 | 52,604,846.0 | -12.55% |
| 2025-02 | $203.6 | $183.8 | $19.72 | 32,148,998.0 | -2.93% |
| 2025-01 | $205.8 | $169.3 | $36.43 | 28,489,715.0 | +16.08% |
Discover Financial Services 주식 (DFS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $184.0 | $167.3 | $16.70 | 21,894,143.0 | -5.48% |
| 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% |
1.93%
0.57%
자본화:
|
볼륨(24시간):