Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

125.04 +0.53 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.614 9.075 8.614 9.075 200,367 +0.50(+5.83%)
Apr 29, 2003 7.829 8.768 7.829 8.575 318,039 +0.78(+10.07%)
Apr 28, 2003 7.875 8.075 7.737 7.791 59,551 -0.01(-0.10%)
Apr 25, 2003 7.768 7.845 7.722 7.799 23,274 +0.07(+0.90%)
Apr 24, 2003 7.983 8.060 7.691 7.729 46,418 -0.23(-2.90%)
Apr 23, 2003 8.075 8.129 7.960 7.960 18,723 -0.08(-0.96%)
Apr 22, 2003 7.806 8.114 7.806 8.037 30,685 +0.18(+2.35%)
Apr 21, 2003 7.691 7.868 7.668 7.852 52,139 +0.19(+2.51%)
Apr 17, 2003 7.729 7.737 7.606 7.660 88,156 -0.06(-0.80%)
Apr 16, 2003 7.875 7.875 7.691 7.722 22,754 -0.16(-2.05%)
Apr 15, 2003 7.729 7.883 7.706 7.883 29,385 +0.19(+2.50%)
Apr 14, 2003 7.660 7.806 7.660 7.691 33,676 +0.05(+0.70%)
Apr 11, 2003 7.668 7.683 7.499 7.637 22,364 +0.00(+0.00%)
Apr 10, 2003 7.591 7.683 7.591 7.637 22,364 +0.05(+0.61%)
Apr 09, 2003 7.537 7.629 7.514 7.591 100,768 +0.08(+1.13%)
Apr 08, 2003 7.576 7.576 7.499 7.506 73,333 -0.09(-1.21%)
Apr 07, 2003 7.537 7.706 7.537 7.599 24,184 +0.12(+1.65%)
Apr 04, 2003 7.545 7.583 7.460 7.476 60,981 -0.06(-0.82%)
Apr 03, 2003 7.691 7.691 7.406 7.537 55,390 -0.15(-2.00%)
Apr 02, 2003 7.729 7.729 7.652 7.691 25,484 -0.03(-0.40%)
Apr 01, 2003 7.614 7.729 7.552 7.722 25,744 +0.17(+2.24%)
Mar 31, 2003 7.691 7.729 7.499 7.552 87,376 -0.14(-1.80%)
Mar 28, 2003 7.737 7.745 7.668 7.691 60,591 -0.04(-0.50%)
Mar 27, 2003 7.652 7.922 7.652 7.729 57,990 +0.06(+0.80%)
Mar 26, 2003 7.691 7.729 7.645 7.668 81,525 -0.02(-0.30%)
Mar 25, 2003 7.675 7.729 7.668 7.691 45,508 +0.00(+0.00%)
Mar 24, 2003 7.652 7.806 7.645 7.691 67,742 +0.02(+0.20%)
Mar 21, 2003 7.768 7.875 7.652 7.675 92,317 -0.02(-0.20%)
Mar 20, 2003 7.729 7.791 7.652 7.691 58,510 -0.12(-1.48%)
Mar 19, 2003 7.845 7.883 7.537 7.806 214,539 +0.11(+1.40%)
Mar 18, 2003 8.460 8.537 7.537 7.699 213,629 -1.10(-12.50%)
Mar 17, 2003 8.422 8.798 8.422 8.798 42,127 +0.38(+4.47%)
Mar 14, 2003 8.575 8.575 8.345 8.422 120,272 -0.08(-0.90%)
Mar 13, 2003 8.168 8.537 8.091 8.498 47,458 +0.35(+4.25%)
Mar 12, 2003 8.383 8.398 8.152 8.152 49,019 -0.18(-2.21%)
Mar 11, 2003 8.383 8.575 8.329 8.337 15,472 -0.02(-0.18%)
Mar 10, 2003 8.345 8.460 8.306 8.352 34,456 -0.03(-0.37%)
Mar 07, 2003 8.345 8.545 8.314 8.383 14,172 +0.01(+0.09%)
Mar 06, 2003 8.537 8.614 8.345 8.375 18,073 -0.17(-1.98%)
Mar 05, 2003 8.783 8.783 8.468 8.545 24,184 -0.24(-2.71%)
Mar 04, 2003 8.845 8.868 8.775 8.783 23,274 -0.13(-1.47%)
Mar 03, 2003 8.460 8.921 8.460 8.914 29,385 +0.45(+5.36%)
Feb 28, 2003 8.537 8.575 8.460 8.460 23,794 -0.08(-0.90%)
Feb 27, 2003 8.498 8.575 8.306 8.537 72,683 +0.12(+1.37%)
Feb 26, 2003 8.768 8.806 8.383 8.422 95,957 -0.35(-3.95%)
Feb 25, 2003 8.852 8.852 8.675 8.768 39,787 -0.15(-1.64%)
Feb 24, 2003 9.152 9.152 8.860 8.914 51,099 -0.29(-3.17%)
Feb 21, 2003 8.729 9.383 8.729 9.206 240,284 +0.65(+7.55%)
Feb 20, 2003 8.383 8.614 8.368 8.560 69,302 +0.18(+2.11%)
Feb 19, 2003 8.829 8.829 8.322 8.383 78,794 -0.45(-5.13%)
Feb 18, 2003 8.498 8.837 8.498 8.837 30,035 +0.39(+4.64%)
Feb 14, 2003 8.452 8.729 8.445 8.445 43,948 +0.02(+0.18%)
Feb 13, 2003 8.460 8.483 8.368 8.429 14,692 -0.05(-0.63%)
Feb 12, 2003 8.537 8.583 8.468 8.483 34,716 -0.05(-0.63%)
Feb 11, 2003 8.460 8.583 8.383 8.537 17,033 +0.00(+0.00%)
Feb 10, 2003 8.475 8.537 8.360 8.537 40,177 +0.06(+0.73%)
Feb 07, 2003 8.768 8.798 8.475 8.475 33,286 -0.33(-3.76%)
Feb 06, 2003 9.021 9.037 8.691 8.806 77,234 -0.21(-2.30%)
Feb 05, 2003 9.152 9.152 8.921 9.014 29,775 -0.18(-1.92%)
Feb 04, 2003 9.037 9.260 8.952 9.191 30,295 +0.10(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.