U.S. markets open in 1 hour 55 minutes
F S&P 500
5,255.00 +16.00 (+0.31%) F Dow Jones
39,631.00 +95.00 (+0.24%) F Nasdaq
18,285.50 +71.00 (+0.39%) E-mini Russell 2000 Index Futur
2,092.90 +8.80 (+0.42%) Petróleo
79.87 +0.61 (+0.77%) Oro
2,379.70 +39.40 (+1.68%)
Discover Financial Services (DFS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 123.35 | 124.48 | 123.24 | 124.04 | 124.04 | 1,135,200 |
| 08 may 2024 | 122.92 | 124.04 | 122.92 | 123.57 | 123.57 | 519,600 |
| 07 may 2024 | 126.28 | 126.57 | 123.58 | 123.61 | 123.61 | 721,000 |
| 06 may 2024 | 126.18 | 126.74 | 125.21 | 125.36 | 125.36 | 1,153,700 |
| 03 may 2024 | 125.61 | 125.62 | 123.90 | 125.04 | 125.04 | 811,000 |
| 02 may 2024 | 124.86 | 125.43 | 123.80 | 124.51 | 124.51 | 1,620,600 |
| 01 may 2024 | 126.08 | 126.83 | 122.88 | 123.58 | 123.58 | 1,947,700 |
| 30 abr 2024 | 127.13 | 127.84 | 126.51 | 126.73 | 126.73 | 1,334,800 |
| 29 abr 2024 | 127.90 | 128.53 | 127.17 | 128.00 | 128.00 | 738,200 |
| 26 abr 2024 | 125.50 | 128.40 | 125.41 | 127.70 | 127.70 | 1,154,900 |
| 25 abr 2024 | 128.87 | 129.07 | 125.60 | 125.67 | 125.67 | 1,448,600 |
| 24 abr 2024 | 128.26 | 130.57 | 127.58 | 129.02 | 129.02 | 1,805,500 |
| 23 abr 2024 | 126.36 | 129.35 | 126.00 | 129.24 | 129.24 | 1,884,000 |
| 22 abr 2024 | 126.04 | 126.70 | 124.38 | 126.68 | 126.68 | 1,136,800 |
| 19 abr 2024 | 125.66 | 126.15 | 123.80 | 125.35 | 125.35 | 1,548,500 |
| 18 abr 2024 | 120.75 | 125.39 | 120.55 | 124.27 | 124.27 | 2,285,100 |
| 17 abr 2024 | 120.91 | 121.48 | 119.67 | 119.89 | 119.89 | 1,746,000 |
| 16 abr 2024 | 121.50 | 121.50 | 119.31 | 119.57 | 119.57 | 994,100 |
| 15 abr 2024 | 122.74 | 123.21 | 120.47 | 121.31 | 121.31 | 788,900 |
| 12 abr 2024 | 121.84 | 122.32 | 120.51 | 120.91 | 120.91 | 1,019,800 |
| 11 abr 2024 | 122.99 | 123.66 | 121.08 | 122.94 | 122.94 | 778,900 |
| 10 abr 2024 | 124.27 | 124.36 | 121.80 | 123.29 | 123.29 | 1,375,000 |
| 09 abr 2024 | 125.80 | 126.43 | 124.86 | 125.34 | 125.34 | 935,300 |
| 08 abr 2024 | 125.97 | 127.33 | 125.60 | 125.71 | 125.71 | 1,002,100 |
| 05 abr 2024 | 125.08 | 126.47 | 124.68 | 125.86 | 125.86 | 976,000 |
| 04 abr 2024 | 128.80 | 129.99 | 124.93 | 125.00 | 125.00 | 1,184,100 |
| 03 abr 2024 | 127.50 | 128.50 | 126.47 | 126.89 | 126.89 | 1,077,200 |
| 02 abr 2024 | 128.22 | 129.04 | 127.73 | 127.81 | 127.81 | 813,800 |
| 01 abr 2024 | 130.39 | 131.64 | 128.79 | 129.38 | 129.38 | 1,282,300 |
| 28 mar 2024 | 128.00 | 131.65 | 127.61 | 131.09 | 131.09 | 1,914,700 |
| 27 mar 2024 | 126.74 | 128.03 | 125.80 | 128.00 | 128.00 | 1,416,700 |
| 26 mar 2024 | 125.19 | 126.38 | 125.19 | 125.42 | 125.42 | 873,200 |
| 25 mar 2024 | 125.51 | 126.45 | 125.08 | 125.26 | 125.26 | 1,135,900 |
| 22 mar 2024 | 127.18 | 127.90 | 125.73 | 125.76 | 125.76 | 940,300 |
| 21 mar 2024 | 126.16 | 127.89 | 125.82 | 127.18 | 127.18 | 1,612,100 |
| 20 mar 2024 | 121.03 | 125.85 | 120.77 | 125.77 | 125.77 | 1,006,200 |
| 19 mar 2024 | 120.53 | 122.00 | 120.33 | 121.24 | 121.24 | 1,286,000 |
| 18 mar 2024 | 120.50 | 120.78 | 119.45 | 120.38 | 120.38 | 1,403,500 |
| 15 mar 2024 | 122.41 | 123.96 | 119.61 | 120.24 | 120.24 | 3,134,400 |
| 14 mar 2024 | 126.02 | 127.70 | 123.41 | 123.84 | 123.84 | 1,603,500 |
| 13 mar 2024 | 124.89 | 126.00 | 124.70 | 125.96 | 125.96 | 1,428,000 |
| 12 mar 2024 | 122.48 | 124.98 | 121.82 | 124.75 | 124.75 | 1,824,300 |
| 11 mar 2024 | 121.00 | 122.02 | 120.45 | 121.92 | 121.92 | 1,502,900 |
| 08 mar 2024 | 121.44 | 122.11 | 120.83 | 121.26 | 121.26 | 1,133,100 |
| 07 mar 2024 | 120.46 | 121.93 | 120.32 | 121.52 | 121.52 | 1,613,900 |
| 06 mar 2024 | 121.62 | 121.81 | 118.74 | 119.40 | 119.40 | 2,458,900 |
| 05 mar 2024 | 119.55 | 122.99 | 119.55 | 121.27 | 121.27 | 2,451,000 |
| 04 mar 2024 | 120.71 | 121.23 | 119.94 | 120.07 | 120.07 | 1,662,300 |
| 01 mar 2024 | 120.77 | 121.48 | 120.43 | 120.81 | 120.81 | 1,984,300 |
| 29 feb 2024 | 123.40 | 123.60 | 120.41 | 120.70 | 120.70 | 3,581,600 |
| 28 feb 2024 | 122.65 | 123.91 | 122.31 | 123.25 | 123.25 | 1,525,600 |
| 27 feb 2024 | 122.07 | 123.37 | 121.44 | 122.65 | 122.65 | 2,525,600 |
| 26 feb 2024 | 121.21 | 123.38 | 121.03 | 121.96 | 121.96 | 2,347,800 |
| 23 feb 2024 | 121.13 | 123.39 | 120.37 | 121.71 | 121.71 | 3,228,000 |
| 22 feb 2024 | 120.99 | 122.37 | 120.00 | 120.06 | 120.06 | 4,384,500 |
| 21 feb 2024 | 121.45 | 123.92 | 120.28 | 120.71 | 120.71 | 7,292,800 |
| 21 feb 2024 | 0.7 Dividendo | |||||
| 20 feb 2024 | 123.50 | 127.34 | 121.10 | 124.42 | 123.72 | 22,451,100 |
| 16 feb 2024 | 110.23 | 111.66 | 109.68 | 110.49 | 109.87 | 1,327,100 |
| 15 feb 2024 | 109.95 | 110.77 | 109.50 | 110.72 | 110.10 | 1,515,600 |
| 14 feb 2024 | 109.18 | 109.57 | 108.24 | 109.11 | 108.50 | 1,320,100 |
| 13 feb 2024 | 108.42 | 108.92 | 107.10 | 108.39 | 107.78 | 1,533,700 |
| 12 feb 2024 | 109.30 | 111.33 | 109.21 | 110.50 | 109.88 | 1,847,900 |
| 09 feb 2024 | 108.78 | 109.44 | 108.03 | 109.18 | 108.57 | 1,066,600 |
| 08 feb 2024 | 107.89 | 108.93 | 106.65 | 108.84 | 108.23 | 1,266,000 |
| 07 feb 2024 | 106.00 | 106.47 | 104.08 | 106.28 | 105.68 | 1,735,200 |
| 06 feb 2024 | 106.58 | 107.06 | 104.72 | 105.66 | 105.07 | 1,952,400 |
| 05 feb 2024 | 105.77 | 107.24 | 105.67 | 106.63 | 106.03 | 1,553,900 |
| 02 feb 2024 | 106.51 | 107.91 | 105.71 | 107.00 | 106.40 | 1,457,500 |
| 01 feb 2024 | 105.84 | 106.90 | 104.52 | 106.56 | 105.96 | 2,062,300 |
| 31 ene 2024 | 106.63 | 108.09 | 105.41 | 105.52 | 104.93 | 2,364,600 |
| 30 ene 2024 | 105.70 | 108.66 | 105.70 | 108.24 | 107.63 | 1,954,400 |
| 29 ene 2024 | 106.80 | 107.05 | 105.16 | 106.07 | 105.47 | 1,355,200 |
| 26 ene 2024 | 104.24 | 107.09 | 103.91 | 106.92 | 106.32 | 2,732,400 |
| 25 ene 2024 | 101.71 | 104.61 | 101.71 | 103.74 | 103.16 | 2,578,800 |
| 24 ene 2024 | 100.88 | 101.56 | 99.79 | 101.22 | 100.65 | 2,116,500 |
| 23 ene 2024 | 99.77 | 100.66 | 99.07 | 100.44 | 99.87 | 1,914,900 |
| 22 ene 2024 | 97.75 | 102.06 | 97.70 | 99.65 | 99.09 | 3,380,100 |
| 19 ene 2024 | 97.49 | 98.67 | 96.80 | 97.33 | 96.78 | 5,514,500 |
| 18 ene 2024 | 101.04 | 104.65 | 96.46 | 97.00 | 96.45 | 11,214,500 |
| 17 ene 2024 | 107.92 | 109.56 | 107.81 | 108.74 | 108.13 | 3,878,100 |
| 16 ene 2024 | 108.54 | 109.69 | 107.74 | 109.66 | 109.04 | 2,427,800 |
| 12 ene 2024 | 111.32 | 111.58 | 108.24 | 109.53 | 108.91 | 2,262,900 |
| 11 ene 2024 | 110.82 | 111.33 | 109.07 | 111.23 | 110.60 | 1,740,700 |
| 10 ene 2024 | 111.14 | 112.12 | 110.31 | 111.03 | 110.41 | 1,670,600 |
| 09 ene 2024 | 111.58 | 111.91 | 110.98 | 111.42 | 110.79 | 1,084,100 |
| 08 ene 2024 | 111.57 | 112.87 | 111.40 | 112.84 | 112.21 | 1,122,700 |
| 05 ene 2024 | 109.79 | 112.99 | 109.29 | 111.85 | 111.22 | 1,649,200 |
| 04 ene 2024 | 110.89 | 111.84 | 110.08 | 110.33 | 109.71 | 1,321,100 |
| 03 ene 2024 | 113.00 | 113.17 | 109.94 | 110.74 | 110.12 | 1,260,900 |
| 02 ene 2024 | 111.31 | 112.70 | 111.05 | 112.34 | 111.71 | 1,273,200 |
| 29 dic 2023 | 112.80 | 113.42 | 112.08 | 112.40 | 111.77 | 919,000 |
| 28 dic 2023 | 112.24 | 112.67 | 111.91 | 112.57 | 111.94 | 728,400 |
| 27 dic 2023 | 111.50 | 112.30 | 111.25 | 112.24 | 111.61 | 743,000 |
| 26 dic 2023 | 110.84 | 111.68 | 110.78 | 111.65 | 111.02 | 644,900 |
| 22 dic 2023 | 111.60 | 111.91 | 110.53 | 110.99 | 110.37 | 825,400 |
| 21 dic 2023 | 109.07 | 111.43 | 108.93 | 111.16 | 110.53 | 1,351,300 |
| 20 dic 2023 | 110.29 | 110.73 | 107.56 | 107.62 | 107.01 | 1,847,800 |
| 19 dic 2023 | 106.77 | 109.04 | 106.77 | 108.96 | 108.35 | 1,384,000 |
| 18 dic 2023 | 106.79 | 107.25 | 106.22 | 106.85 | 106.25 | 1,822,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.