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 )

123.40 -0.64 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2009 11.46 11.48 10.69 10.87 11,302,791 -0.62(-5.42%)
Oct 29, 2009 11.11 11.50 11.04 11.50 9,706,498 +0.52(+4.77%)
Oct 28, 2009 11.33 11.46 10.94 10.97 9,156,896 -0.46(-4.03%)
Oct 27, 2009 11.55 11.61 11.31 11.44 10,127,600 -0.15(-1.26%)
Oct 26, 2009 11.68 11.98 11.51 11.58 11,392,748 +0.02(+0.20%)
Oct 23, 2009 11.63 11.66 11.48 11.56 9,307,943 -0.30(-2.53%)
Oct 22, 2009 11.47 11.87 11.39 11.86 9,546,091 +0.42(+3.70%)
Oct 21, 2009 11.61 11.84 11.41 11.44 12,130,248 -0.17(-1.46%)
Oct 20, 2009 11.72 11.74 11.52 11.61 10,400,601 -0.41(-3.39%)
Oct 19, 2009 11.71 12.13 11.61 12.01 17,199,966 +0.42(+3.58%)
Oct 16, 2009 12.16 12.23 11.55 11.60 19,654,872 -0.78(-6.34%)
Oct 15, 2009 12.37 12.45 12.18 12.38 11,840,850 -0.12(-0.98%)
Oct 14, 2009 12.69 12.70 12.13 12.51 12,745,328 +0.03(+0.25%)
Oct 13, 2009 12.51 12.71 12.27 12.47 9,547,447 -0.08(-0.67%)
Oct 12, 2009 12.78 12.85 12.40 12.56 12,106,652 +0.10(+0.80%)
Oct 09, 2009 13.19 13.21 12.09 12.46 17,984,498 -0.68(-5.15%)
Oct 08, 2009 12.97 13.35 12.85 13.14 13,346,998 +0.15(+1.12%)
Oct 07, 2009 12.78 13.09 12.74 12.99 7,315,345 +0.18(+1.38%)
Oct 06, 2009 12.54 12.87 12.44 12.81 12,932,347 +0.42(+3.35%)
Oct 05, 2009 11.88 12.40 11.88 12.40 12,453,609 +0.61(+5.15%)
Oct 02, 2009 12.12 12.17 11.75 11.79 13,277,867 -0.52(-4.19%)
Oct 01, 2009 12.41 12.67 12.17 12.31 16,976,780 -0.18(-1.42%)
Sep 30, 2009 12.40 12.64 11.87 12.48 14,517,923 +0.20(+1.63%)
Sep 29, 2009 12.56 12.80 12.21 12.28 11,488,743 -0.01(-0.06%)
Sep 28, 2009 11.94 12.62 11.85 12.29 9,009,406 +0.48(+4.04%)
Sep 25, 2009 12.15 12.25 11.75 11.81 11,481,952 -0.42(-3.40%)
Sep 24, 2009 12.37 12.41 12.07 12.23 12,244,211 -0.03(-0.25%)
Sep 23, 2009 12.51 12.61 12.26 12.26 11,907,023 -0.21(-1.67%)
Sep 22, 2009 12.43 12.57 12.35 12.47 9,614,068 +0.14(+1.12%)
Sep 21, 2009 12.26 12.38 12.14 12.33 11,754,757 -0.02(-0.19%)
Sep 18, 2009 12.04 12.51 11.92 12.35 13,765,099 +0.76(+6.57%)
Sep 17, 2009 11.92 12.59 11.35 11.59 24,524,784 -0.24(-2.02%)
Sep 16, 2009 11.67 12.07 11.61 11.83 14,663,277 +0.18(+1.59%)
Sep 15, 2009 11.27 11.71 11.23 11.64 16,562,940 +0.08(+0.73%)
Sep 14, 2009 11.26 11.59 11.17 11.56 11,250,425 +0.25(+2.18%)
Sep 11, 2009 11.21 11.38 11.07 11.31 9,758,256 +0.18(+1.66%)
Sep 10, 2009 10.96 11.22 10.81 11.13 10,031,273 +0.13(+1.19%)
Sep 09, 2009 10.57 11.01 10.57 11.00 9,007,203 +0.42(+4.00%)
Sep 08, 2009 10.54 10.67 10.45 10.57 8,315,214 +0.15(+1.48%)
Sep 04, 2009 10.54 10.59 10.26 10.42 6,456,271 -0.07(-0.66%)
Sep 03, 2009 10.09 10.49 9.960 10.49 11,052,110 +0.51(+5.09%)
Sep 02, 2009 9.967 10.14 9.898 9.983 10,049,233 -0.05(-0.54%)
Sep 01, 2009 10.42 10.55 9.960 10.04 15,189,600 -0.54(-5.09%)
Aug 31, 2009 10.59 10.71 10.31 10.57 11,484,627 -0.37(-3.37%)
Aug 28, 2009 10.86 10.95 10.67 10.94 6,284,605 +0.19(+1.79%)
Aug 27, 2009 10.71 10.84 10.52 10.75 7,989,417 -0.02(-0.21%)
Aug 26, 2009 10.47 10.86 10.24 10.77 11,039,688 +0.30(+2.86%)
Aug 25, 2009 10.65 10.78 10.43 10.47 9,885,854 -0.08(-0.73%)
Aug 24, 2009 10.89 10.93 10.43 10.55 13,841,359 +0.16(+1.55%)
Aug 21, 2009 10.15 10.45 10.11 10.39 8,934,396 +0.30(+2.97%)
Aug 20, 2009 9.644 10.14 9.598 10.09 9,547,202 +0.46(+4.79%)
Aug 19, 2009 9.452 9.775 9.398 9.629 12,417,415 +0.05(+0.48%)
Aug 18, 2009 9.375 9.629 9.260 9.583 9,506,750 +0.35(+3.83%)
Aug 17, 2009 9.498 9.506 9.206 9.229 14,136,146 -0.37(-3.85%)
Aug 14, 2009 9.667 9.755 9.406 9.598 9,229,065 -0.09(-0.95%)
Aug 13, 2009 9.752 9.829 9.603 9.691 9,913,649 +0.08(+0.80%)
Aug 12, 2009 9.552 9.714 9.344 9.614 8,156,075 +0.17(+1.79%)
Aug 11, 2009 9.483 9.660 9.360 9.444 12,826,169 -0.09(-0.97%)
Aug 10, 2009 9.806 9.921 9.421 9.537 11,618,654 -0.28(-2.82%)
Aug 07, 2009 9.798 9.921 9.529 9.814 12,959,788 +0.14(+1.43%)
Aug 06, 2009 9.775 9.883 9.452 9.675 13,909,110 +0.04(+0.40%)
Aug 05, 2009 9.644 9.691 9.314 9.637 13,147,946 +0.18(+1.87%)
Aug 04, 2009 9.360 9.660 9.283 9.460 8,123,768 +0.06(+0.65%)
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.