Discover Financial Services Common Stockのデータ

Discover Financial Services Common Stockの基本情報

名前 Discover Financial Services Common Stock
ティッカー DFS
United States
上場年 nan
セクター Finance

Discover Financial Services Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 96.5 92.55 93.67 95.9 3050000.0 95.46
2021-02-12 94.33 92.74 92.9 93.72 1420400.0 93.29
2021-02-11 94.09 91.46 93.51 92.77 1187300.0 92.34
2021-02-10 94.39 92.86 93.63 93.37 1403200.0 92.94
2021-02-09 94.14 92.41 93.55 92.66 1901500.0 92.23
2021-02-08 94.44 92.58 93.24 94.34 2465600.0 93.91
2021-02-05 94.55 92.58 92.66 92.84 2453500.0 92.41
2021-02-04 91.7 87.51 87.91 91.5 3364300.0 91.08
2021-02-03 87.52 84.33 85.17 87.3 3795100.0 86.9
2021-02-02 86.15 83.46 84.0 85.33 3023000.0 84.94
2021-02-01 85.25 81.27 84.38 82.19 5108100.0 81.81
2021-01-29 85.28 82.66 85.13 83.54 2402500.0 83.16
2021-01-28 86.17 83.01 83.69 85.85 3690700.0 85.46
2021-01-27 84.73 81.82 84.73 82.18 4599200.0 81.8
2021-01-26 89.56 86.61 89.52 86.82 2235700.0 86.42
2021-01-25 91.0 86.94 90.57 89.06 4005700.0 88.65
2021-01-22 94.35 91.14 93.56 92.27 2975700.0 91.85
2021-01-21 99.03 93.0 98.0 94.24 6011200.0 93.81
2021-01-20 100.96 98.6 100.77 99.89 4129400.0 99.43
2021-01-19 100.21 98.14 98.92 99.07 3318200.0 98.62
2021-01-15 97.99 95.11 96.73 97.76 2848800.0 97.31
2021-01-14 98.88 96.56 97.32 98.43 2024800.0 97.98
2021-01-13 98.45 95.27 95.46 96.99 3122300.0 96.54
2021-01-12 96.13 94.17 95.67 95.33 3011500.0 94.89
2021-01-11 96.18 94.51 95.53 95.23 2570700.0 94.79
2021-01-08 97.86 95.05 97.81 97.11 1865100.0 96.66
2021-01-07 98.62 96.51 96.76 97.55 3550600.0 97.1
2021-01-06 95.91 92.35 92.5 95.46 3101300.0 95.02
2021-01-05 91.24 89.25 89.27 90.73 2477100.0 90.31
2021-01-04 91.99 88.1 91.99 89.61 3621300.0 89.2
2020-12-31 90.66 88.73 89.13 90.53 1224900.0 90.11
2020-12-30 89.85 88.01 88.17 89.3 1166200.0 88.89
2020-12-29 88.7 86.79 88.62 88.02 1044600.0 87.62
2020-12-28 90.08 88.25 88.85 88.29 1186400.0 87.88
2020-12-24 88.8 87.42 88.61 88.29 592600.0 87.88
2020-12-23 88.92 87.15 87.29 88.37 1569500.0 87.96
2020-12-22 87.65 86.22 86.99 86.84 2057900.0 86.44
2020-12-21 88.13 85.21 86.27 87.03 3128900.0 86.63
2020-12-18 88.2 84.95 87.38 85.99 5843500.0 85.6
2020-12-17 87.59 85.89 86.57 87.48 2375200.0 87.08
2020-12-16 86.53 83.92 85.26 86.35 2335300.0 85.95
2020-12-15 85.42 81.93 83.66 85.36 2140100.0 84.97
2020-12-14 85.08 82.05 84.83 82.63 3313000.0 82.25
2020-12-11 84.01 81.94 82.64 83.46 4025900.0 83.08
2020-12-10 84.41 81.04 81.99 84.16 3327700.0 83.77
2020-12-09 83.4 82.12 82.88 83.19 2174100.0 82.81
2020-12-08 82.7 81.2 81.24 81.95 2098000.0 81.57
2020-12-07 82.92 81.32 82.21 82.45 2253700.0 82.07
2020-12-04 82.79 81.0 81.88 82.7 2076100.0 82.32
2020-12-03 82.63 80.06 81.7 80.84 2610800.0 80.47
2020-12-02 82.5 79.27 79.33 81.69 2439200.0 81.32
2020-12-01 81.0 78.21 78.33 80.15 2958300.0 79.78
2020-11-30 79.13 76.0 77.86 76.17 3551200.0 75.82
2020-11-27 79.24 78.36 78.7 78.87 1037700.0 78.51
2020-11-25 80.55 78.7 80.3 79.29 3247100.0 78.93
2020-11-24 81.74 79.85 79.99 81.6 3118100.0 81.23
2020-11-23 78.49 75.88 76.28 78.12 1824300.0 77.76
2020-11-20 76.47 74.78 76.32 74.8 1737900.0 74.46
2020-11-19 77.1 74.0 74.94 76.76 2325700.0 76.41
2020-11-18 79.18 76.02 77.11 76.08 3408500.0 75.73
2020-11-17 77.44 74.45 76.52 77.1 3490000.0 76.31
2020-11-16 79.52 76.93 79.0 77.77 2210800.0 76.97
2020-11-13 77.0 73.57 73.85 76.61 1690200.0 75.82
2020-11-12 74.19 72.67 73.0 73.39 2804800.0 72.64
2020-11-11 76.53 72.57 76.14 74.25 3033800.0 73.49
2020-11-10 78.6 75.85 76.49 76.34 3321300.0 75.56
2020-11-09 78.79 74.64 75.0 76.19 5127000.0 75.41
2020-11-06 69.08 67.38 68.93 67.91 1813100.0 67.21
2020-11-05 69.81 68.34 68.66 68.5 2886200.0 67.8
2020-11-04 69.79 65.32 67.43 67.87 3086500.0 67.17
2020-11-03 69.94 68.24 68.69 69.36 2602100.0 68.65
2020-11-02 67.57 65.46 65.86 67.21 3432800.0 66.52
2020-10-30 65.11 62.64 63.43 65.01 3631700.0 64.34
2020-10-29 64.35 61.6 61.89 64.01 2214000.0 63.35
2020-10-28 64.22 62.27 63.04 62.53 3307600.0 61.89
2020-10-27 66.41 65.06 65.63 65.26 3804400.0 64.59
2020-10-26 67.0 64.9 66.57 65.88 4362600.0 65.2
2020-10-23 68.67 66.37 67.08 68.0 4502700.0 67.3
2020-10-22 67.12 63.86 65.36 66.16 6868700.0 65.48
2020-10-21 63.04 60.42 62.87 60.6 4484000.0 59.98
2020-10-20 64.64 62.79 64.29 63.0 2369400.0 62.35
2020-10-19 65.87 63.29 65.5 63.56 2009100.0 62.91
2020-10-16 66.24 64.52 65.0 65.48 2332800.0 64.81
2020-10-15 64.83 62.31 63.43 64.59 2225600.0 63.93
2020-10-14 65.46 64.03 64.42 64.33 1661100.0 63.67
2020-10-13 64.91 63.37 63.72 64.13 1909900.0 63.47
2020-10-12 65.29 64.13 65.0 64.63 1829000.0 63.97
2020-10-09 66.33 64.39 66.2 64.89 2097300.0 64.22
2020-10-08 65.95 63.49 64.35 65.41 2931300.0 64.74
2020-10-07 64.08 62.29 62.29 63.72 2733600.0 63.07
2020-10-06 64.37 60.42 63.91 61.1 3266500.0 60.47
2020-10-05 63.6 61.13 62.1 63.17 2791000.0 62.52
2020-10-02 61.11 56.94 57.56 60.92 3307700.0 60.29
2020-10-01 58.93 57.24 57.63 58.91 2721000.0 58.31
2020-09-30 58.63 56.1 56.1 57.78 4271200.0 57.19
2020-09-29 57.03 55.25 56.26 55.64 2283700.0 55.07
2020-09-28 57.28 55.47 55.79 56.46 3821900.0 55.88
2020-09-25 54.51 52.61 52.66 54.13 1607300.0 53.57
2020-09-24 54.19 51.74 53.08 53.14 1687300.0 52.59
2020-09-23 56.03 53.15 54.79 53.23 2119800.0 52.68
2020-09-22 55.32 52.78 54.69 54.52 4955000.0 53.96
2020-09-21 57.09 54.61 56.44 55.02 4310600.0 54.46
2020-09-18 60.21 58.55 59.33 59.03 4608500.0 58.42
2020-09-17 60.1 57.91 58.3 59.54 4110100.0 58.93
2020-09-16 60.45 56.68 57.23 59.22 4180600.0 58.61
2020-09-15 59.54 56.86 58.11 57.05 3556900.0 56.46
2020-09-14 58.64 55.47 55.58 57.99 3468800.0 57.39
2020-09-11 55.03 53.99 54.28 54.74 2275100.0 54.18
2020-09-10 56.94 53.89 55.51 54.07 1984200.0 53.51
2020-09-09 55.72 54.22 55.72 55.04 1933400.0 54.47
2020-09-08 57.19 54.96 56.15 55.11 3531400.0 54.54
2020-09-04 59.23 56.21 56.26 57.12 5363400.0 56.53
2020-09-03 55.99 54.01 54.22 55.42 5154300.0 54.85
2020-09-02 53.92 52.56 52.94 53.68 1826500.0 53.13
2020-09-01 53.6 52.11 52.43 52.97 1649400.0 52.43
2020-08-31 54.26 53.06 54.26 53.08 3310300.0 52.53
2020-08-28 54.39 53.24 54.07 54.25 2253800.0 53.69
2020-08-27 54.25 51.36 51.7 53.71 3843300.0 53.16
2020-08-26 52.63 51.26 52.11 51.53 2946300.0 51.0
2020-08-25 53.42 51.48 53.0 52.22 2119400.0 51.68
2020-08-24 52.47 49.83 49.92 52.39 2580600.0 51.85
2020-08-21 50.26 48.92 49.94 49.57 2215300.0 49.06
2020-08-20 50.57 49.75 50.04 49.94 1923100.0 49.43
2020-08-19 51.44 49.86 50.51 50.81 1891100.0 50.29
2020-08-18 52.99 50.8 52.62 50.94 3254200.0 49.98
2020-08-17 54.32 52.58 54.15 52.59 2820100.0 51.6
2020-08-14 54.87 52.62 52.95 54.3 1521200.0 53.28
2020-08-13 54.76 53.2 53.58 53.43 1839100.0 52.42
2020-08-12 56.95 53.58 56.94 54.49 3228900.0 53.46
2020-08-11 57.67 55.1 55.68 55.76 3754300.0 54.71
2020-08-10 54.37 51.52 51.61 53.77 3748800.0 52.76
2020-08-07 51.43 48.98 49.61 51.39 2912000.0 50.42
2020-08-06 50.8 49.43 50.1 50.11 2010200.0 49.17
2020-08-05 50.54 49.23 49.35 50.45 3870800.0 49.5
2020-08-04 49.72 48.61 49.44 48.72 3489300.0 47.8
2020-08-03 50.34 48.99 49.7 49.5 3619800.0 48.57
2020-07-31 50.53 48.36 50.31 49.43 2568400.0 48.5
2020-07-30 50.48 49.29 50.37 50.41 2372800.0 49.46
2020-07-29 51.86 49.72 50.16 51.83 2583100.0 50.85
2020-07-28 51.89 50.05 51.16 50.11 2728900.0 49.17
2020-07-27 52.24 49.46 50.34 51.76 3654400.0 50.79
2020-07-24 52.1 50.67 51.73 50.82 3763800.0 49.86
2020-07-23 52.98 49.81 50.31 51.63 6655300.0 50.66
2020-07-22 51.1 48.18 48.18 50.7 4272700.0 49.75
2020-07-21 49.42 47.86 48.17 49.01 4533200.0 48.09
2020-07-20 48.85 47.42 48.5 47.49 2861300.0 46.6
2020-07-17 50.74 48.75 50.4 48.99 2520300.0 48.07
2020-07-16 51.36 49.39 49.79 50.29 2218800.0 49.34
2020-07-15 50.69 48.62 48.62 50.35 3759100.0 49.4
2020-07-14 48.22 46.82 47.75 47.52 2835600.0 46.63
2020-07-13 49.8 47.26 48.99 48.18 3420500.0 47.27
2020-07-10 48.45 46.03 46.51 48.38 3620200.0 47.47
2020-07-09 48.42 45.4 48.35 46.45 3955300.0 45.58
2020-07-08 49.04 47.4 48.4 48.68 3476400.0 47.76
2020-07-07 50.2 47.86 49.99 48.15 4029500.0 47.24
2020-07-06 51.4 49.84 50.65 50.61 2768900.0 49.66
2020-07-02 51.07 48.68 49.8 48.85 3037400.0 47.93
2020-07-01 51.5 48.12 50.29 48.22 3064900.0 47.31
2020-06-30 50.47 48.71 49.22 50.09 7392400.0 49.15
2020-06-29 50.16 48.3 49.36 49.32 8268800.0 48.39
2020-06-26 51.0 47.35 50.75 48.67 7919200.0 47.75
2020-06-25 52.12 49.63 50.39 52.06 4048500.0 51.08
2020-06-24 53.73 50.21 53.55 50.81 4531900.0 49.85
2020-06-23 55.63 54.18 55.0 54.86 3842700.0 53.83
2020-06-22 55.03 53.03 54.21 54.02 4466600.0 53.0
2020-06-19 55.4 52.57 55.4 53.73 9597200.0 52.72
2020-06-18 55.7 53.36 53.91 53.83 4467600.0 52.82
2020-06-17 57.05 54.93 56.02 55.08 5077100.0 54.04
2020-06-16 57.96 54.33 57.67 55.92 4838100.0 54.87
2020-06-15 55.7 49.61 49.93 54.55 5912200.0 53.52
2020-06-12 53.37 49.97 53.0 52.99 4579500.0 51.99
2020-06-11 52.98 48.91 52.0 49.41 6802100.0 48.48
2020-06-10 58.8 54.96 58.2 54.96 6288800.0 53.93
2020-06-09 60.02 57.55 58.51 58.85 5379000.0 57.74
2020-06-08 64.41 60.86 64.41 61.29 6063000.0 60.14
2020-06-05 66.77 60.25 64.09 60.62 9503200.0 59.48
2020-06-04 58.66 54.93 55.77 58.26 6713600.0 57.16
2020-06-03 57.26 54.95 55.06 57.14 7986000.0 56.06
2020-06-02 52.56 50.79 51.0 52.39 5863100.0 51.4
2020-06-01 49.86 47.46 47.79 49.84 5263500.0 48.9
2020-05-29 49.95 47.35 48.14 47.51 8224200.0 46.62
2020-05-28 52.19 48.85 50.32 49.47 10462500.0 48.54
2020-05-27 49.62 46.95 47.27 49.6 8441000.0 48.67
2020-05-26 45.01 42.47 42.92 44.08 7294700.0 43.25
2020-05-22 41.15 39.76 40.81 40.47 2434000.0 39.71
2020-05-21 41.56 40.23 40.9 40.75 3222600.0 39.98
2020-05-20 41.39 40.21 40.37 41.01 4392400.0 40.24
2020-05-19 41.42 39.35 40.73 39.75 4664500.0 38.57
2020-05-18 41.38 40.18 40.39 41.06 5300300.0 39.84
2020-05-15 39.08 37.77 38.5 38.0 3217500.0 36.87
2020-05-14 39.54 35.05 35.86 39.23 6623200.0 38.07
2020-05-13 39.1 35.73 39.03 36.39 5654500.0 35.31
2020-05-12 41.6 39.17 40.47 39.2 3845000.0 38.04
2020-05-11 41.69 40.28 41.48 40.46 4197400.0 39.26
2020-05-08 42.85 41.48 42.21 42.72 3635400.0 41.45
2020-05-07 41.55 40.01 40.01 40.48 3993400.0 39.28
2020-05-06 42.06 38.85 41.43 39.14 4075000.0 37.98
2020-05-05 43.43 40.91 42.51 41.1 7138100.0 39.88
2020-05-04 41.69 38.78 39.71 41.37 6068200.0 40.14
2020-05-01 41.79 39.91 40.79 41.37 6677600.0 40.14
2020-04-30 45.19 42.68 44.0 42.97 5309700.0 41.69
2020-04-29 46.2 42.99 43.0 45.91 6794900.0 44.55
2020-04-28 40.89 39.24 39.74 40.06 6163900.0 38.87
2020-04-27 37.99 36.41 37.0 37.44 5166800.0 36.33
2020-04-24 36.78 35.17 35.51 36.23 6887000.0 35.15
2020-04-23 35.84 32.5 32.69 34.82 7849600.0 33.79
2020-04-22 35.5 34.41 35.25 35.15 6752600.0 34.11
2020-04-21 34.87 33.17 33.25 34.3 5676700.0 33.28
2020-04-20 35.57 33.05 33.67 35.22 6279600.0 34.17
2020-04-17 35.19 33.8 33.89 35.04 6258900.0 34.0
2020-04-16 32.98 31.09 32.77 31.69 5762300.0 30.75
2020-04-15 33.54 32.35 33.3 32.98 5490700.0 32.0
2020-04-14 37.8 34.93 37.02 35.53 6233100.0 34.48
2020-04-13 39.9 35.66 39.5 36.18 6688700.0 35.11
2020-04-09 42.0 38.5 38.5 39.21 5687900.0 38.05
2020-04-08 37.61 35.32 36.2 37.22 5470900.0 36.12
2020-04-07 39.74 34.91 36.81 35.0 6247000.0 33.96
2020-04-06 33.82 31.32 31.38 33.46 6364400.0 32.47
2020-04-03 30.69 27.51 30.59 28.53 6207900.0 27.68
2020-04-02 32.34 30.27 30.9 30.99 5503700.0 30.07
2020-04-01 33.3 30.73 32.87 31.53 5421700.0 30.59
2020-03-31 37.92 35.3 37.34 35.67 3243600.0 34.61
2020-03-30 38.3 36.03 38.0 37.59 4527400.0 36.47
2020-03-27 39.74 37.54 39.27 38.41 5011600.0 37.27
2020-03-26 43.82 39.06 39.66 41.71 8278500.0 40.47
2020-03-25 39.54 35.42 38.2 37.45 10275700.0 36.34
2020-03-24 34.07 29.0 29.1 33.78 7215800.0 32.78
2020-03-23 27.07 24.14 25.75 26.65 8226000.0 25.86
2020-03-20 29.97 25.23 29.7 25.25 9368300.0 24.5
2020-03-19 28.79 23.25 26.42 28.33 8318800.0 27.49
2020-03-18 34.41 26.6 33.99 27.0 7428600.0 26.2
2020-03-17 39.16 32.82 38.78 36.87 9789100.0 35.78
2020-03-16 44.75 37.56 44.25 37.87 4819400.0 36.75
2020-03-13 51.89 46.24 48.93 51.76 4450200.0 50.22
2020-03-12 50.18 44.79 48.5 44.88 4487200.0 43.55
2020-03-11 56.45 52.39 56.0 53.2 3094000.0 51.62
2020-03-10 58.69 53.57 57.21 57.69 4406400.0 55.98
2020-03-09 58.5 54.13 58.09 54.76 3598100.0 53.13
2020-03-06 64.25 61.33 62.0 62.58 3861400.0 60.72
2020-03-05 65.88 63.92 64.42 64.57 3488400.0 62.65
2020-03-04 66.84 64.32 65.31 66.69 2878200.0 64.71
2020-03-03 68.73 63.9 67.64 64.31 3601100.0 62.4
2020-03-02 67.93 65.02 66.11 67.88 4289900.0 65.87
2020-02-28 65.62 63.24 63.97 65.58 5033200.0 63.63
2020-02-27 68.95 65.26 67.36 66.18 3473600.0 64.22
2020-02-26 70.78 68.97 70.15 69.0 2130100.0 66.95
2020-02-25 73.18 69.09 73.16 69.49 3074000.0 67.43
2020-02-24 73.96 72.69 72.86 73.15 2020100.0 70.98
2020-02-21 75.44 74.43 75.29 75.32 1722800.0 73.08
2020-02-20 76.36 75.23 75.4 75.79 1178800.0 73.54
2020-02-19 75.77 74.71 75.16 75.56 1627600.0 73.32
2020-02-18 76.36 75.06 76.09 75.35 1686700.0 72.69