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: 4:10 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, 2002 11.88 11.92 11.85 11.92 135,225 +0.00(+0.00%)
Apr 29, 2002 12.01 12.03 11.81 11.92 13,002 -0.15(-1.21%)
Apr 26, 2002 11.73 12.07 11.67 12.07 340,923 +0.30(+2.55%)
Apr 25, 2002 11.89 12.00 11.77 11.77 160,969 -0.20(-1.67%)
Apr 24, 2002 11.90 12.07 11.90 11.97 184,764 +0.09(+0.78%)
Apr 23, 2002 11.54 11.91 11.54 11.87 253,417 +0.32(+2.80%)
Apr 22, 2002 11.50 11.67 11.50 11.55 110,910 +0.03(+0.27%)
Apr 19, 2002 11.46 11.52 11.31 11.52 61,891 +0.09(+0.81%)
Apr 18, 2002 11.42 11.51 11.35 11.43 80,094 +0.01(+0.07%)
Apr 17, 2002 11.52 11.53 11.34 11.42 106,359 -0.10(-0.87%)
Apr 16, 2002 11.14 11.54 11.10 11.52 146,017 +0.45(+4.03%)
Apr 15, 2002 11.50 11.53 10.96 11.07 95,307 -0.40(-3.49%)
Apr 12, 2002 11.34 11.50 11.31 11.47 57,340 +0.13(+1.15%)
Apr 11, 2002 11.33 11.37 11.23 11.34 97,648 +0.04(+0.34%)
Apr 10, 2002 11.31 11.34 11.19 11.31 38,357 +0.00(+0.00%)
Apr 09, 2002 11.24 11.34 11.19 11.31 73,593 +0.12(+1.03%)
Apr 08, 2002 11.12 11.19 10.91 11.19 47,848 +0.07(+0.62%)
Apr 05, 2002 11.46 11.50 11.07 11.12 52,139 -0.35(-3.08%)
Apr 04, 2002 11.34 11.54 11.27 11.47 160,709 +0.13(+1.15%)
Apr 03, 2002 10.96 11.38 10.96 11.34 167,081 +0.35(+3.22%)
Apr 02, 2002 10.65 11.01 10.65 10.99 59,161 +0.26(+2.44%)
Apr 01, 2002 10.77 10.80 10.73 10.73 62,021 -0.04(-0.36%)
Mar 29, 2002 10.78 10.84 10.77 10.77 58,250 +0.00(+0.00%)
Mar 28, 2002 10.78 10.84 10.77 10.77 58,250 -0.09(-0.85%)
Mar 27, 2002 10.73 11.01 10.73 10.86 73,333 +0.16(+1.51%)
Mar 26, 2002 10.61 10.76 10.61 10.70 88,806 +0.12(+1.09%)
Mar 25, 2002 10.49 10.65 10.31 10.58 100,898 +0.09(+0.88%)
Mar 22, 2002 10.38 10.73 10.37 10.49 43,298 +0.03(+0.29%)
Mar 21, 2002 10.33 10.46 10.27 10.46 94,267 +0.13(+1.27%)
Mar 20, 2002 10.21 10.38 10.21 10.33 60,331 +0.12(+1.21%)
Mar 19, 2002 10.07 10.32 9.998 10.21 37,707 +0.14(+1.37%)
Mar 18, 2002 9.875 10.07 9.867 10.07 39,267 +0.12(+1.16%)
Mar 15, 2002 9.729 9.990 9.691 9.952 80,745 +0.22(+2.29%)
Mar 14, 2002 9.537 9.752 9.460 9.729 29,255 +0.19(+2.02%)
Mar 13, 2002 9.614 9.614 9.229 9.537 40,307 -0.08(-0.80%)
Mar 12, 2002 9.421 9.721 9.344 9.614 61,761 +0.15(+1.54%)
Mar 11, 2002 9.914 9.929 9.191 9.467 88,676 -0.42(-4.28%)
Mar 08, 2002 9.883 9.952 9.783 9.890 48,238 +0.01(+0.08%)
Mar 07, 2002 9.952 9.952 9.860 9.883 49,539 +0.01(+0.08%)
Mar 06, 2002 9.852 9.975 9.767 9.875 26,004 +0.02(+0.23%)
Mar 05, 2002 9.806 10.07 9.806 9.852 180,733 +0.05(+0.47%)
Mar 04, 2002 9.844 9.983 9.652 9.806 68,392 -0.04(-0.39%)
Mar 01, 2002 9.844 9.990 9.783 9.844 104,799 -0.08(-0.78%)
Feb 28, 2002 9.621 9.921 9.591 9.921 60,331 +0.26(+2.71%)
Feb 27, 2002 9.614 9.691 9.591 9.660 92,837 +0.05(+0.48%)
Feb 26, 2002 9.306 9.767 9.306 9.614 72,163 +0.32(+3.48%)
Feb 25, 2002 9.421 9.421 9.191 9.291 23,404 -0.14(-1.47%)
Feb 22, 2002 9.344 9.952 9.344 9.429 117,931 +0.08(+0.82%)
Feb 21, 2002 8.383 9.421 8.383 9.352 157,979 +0.92(+10.85%)
Feb 20, 2002 8.383 8.460 8.383 8.437 46,288 -0.02(-0.18%)
Feb 19, 2002 8.452 8.460 8.345 8.452 3,263,607 -0.01(-0.09%)
Feb 18, 2002 8.352 8.460 8.352 8.460 69,302 +0.00(+0.00%)
Feb 15, 2002 8.352 8.460 8.352 8.460 69,302 +0.08(+1.01%)
Feb 14, 2002 8.422 8.452 8.306 8.375 56,690 -0.08(-1.00%)
Feb 13, 2002 8.460 8.460 8.383 8.460 78,794 +0.02(+0.18%)
Feb 12, 2002 8.152 8.452 8.037 8.445 18,203 +0.29(+3.58%)
Feb 11, 2002 8.306 8.306 7.806 8.152 32,506 -0.15(-1.85%)
Feb 08, 2002 8.460 8.460 8.114 8.306 49,279 -0.15(-1.82%)
Feb 07, 2002 8.383 8.575 8.268 8.460 179,043 +0.04(+0.46%)
Feb 06, 2002 8.114 8.422 8.037 8.422 107,009 +0.36(+4.48%)
Feb 05, 2002 8.268 8.268 7.922 8.060 72,813 +0.18(+2.24%)
Feb 04, 2002 7.691 8.075 7.629 7.883 124,823 +0.12(+1.49%)
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.