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 )

125.42 +0.61 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 27, 2009 4.601 4.832 4.401 4.408 0 -0.35(-7.28%)
Feb 26, 2009 4.701 5.362 4.662 4.755 12,477,323 +0.14(+3.00%)
Feb 25, 2009 4.816 4.885 4.385 4.616 9,944,857 -0.15(-3.07%)
Feb 24, 2009 4.316 4.793 4.047 4.762 10,938,959 +0.48(+11.13%)
Feb 23, 2009 4.485 4.647 4.278 4.285 11,445,583 -0.13(-2.96%)
Feb 20, 2009 4.162 4.570 3.885 4.416 14,031,120 +0.14(+3.24%)
Feb 19, 2009 4.924 4.970 4.262 4.278 7,914,819 -0.57(-11.75%)
Feb 18, 2009 4.762 4.893 4.547 4.847 8,696,315 +0.15(+3.28%)
Feb 17, 2009 5.193 5.332 4.678 4.693 14,002,993 -0.70(-12.98%)
Feb 13, 2009 5.447 5.663 5.347 5.393 8,315,225 -0.10(-1.82%)
Feb 12, 2009 5.301 5.524 5.201 5.493 10,684,511 -0.05(-0.97%)
Feb 11, 2009 5.393 5.578 5.339 5.547 7,501,121 +0.15(+2.85%)
Feb 10, 2009 6.055 6.124 5.355 5.393 9,355,327 -0.73(-11.93%)
Feb 09, 2009 5.932 6.182 5.816 6.124 10,318,669 +0.22(+3.65%)
Feb 06, 2009 5.586 5.947 5.539 5.909 17,379,280 +0.42(+7.56%)
Feb 05, 2009 5.732 5.732 5.336 5.493 12,022,153 -0.03(-0.56%)
Feb 04, 2009 5.601 5.732 5.439 5.524 9,483,700 -0.03(-0.55%)
Feb 03, 2009 5.686 5.701 5.447 5.555 6,438,376 -0.11(-1.90%)
Feb 02, 2009 5.362 5.686 5.324 5.663 7,721,742 +0.16(+2.94%)
Jan 30, 2009 5.624 5.855 5.447 5.501 0 -0.24(-4.16%)
Jan 29, 2009 5.293 6.078 5.293 5.739 6,496,423 -0.35(-5.69%)
Jan 28, 2009 6.132 6.147 5.824 6.086 11,826,163 +0.36(+6.32%)
Jan 27, 2009 5.824 5.901 5.593 5.724 5,058,129 +0.02(+0.40%)
Jan 26, 2009 5.663 5.955 5.578 5.701 5,479,080 -0.07(-1.20%)
Jan 23, 2009 5.524 5.863 5.301 5.770 8,065,259 +0.08(+1.49%)
Jan 22, 2009 5.924 6.001 5.624 5.686 8,993,254 -0.42(-6.93%)
Jan 21, 2009 6.009 6.132 5.716 6.109 10,239,621 +0.39(+6.86%)
Jan 20, 2009 5.624 6.101 5.624 5.716 12,275,144 -0.13(-2.24%)
Jan 16, 2009 6.024 6.232 5.816 5.847 11,715,067 -0.01(-0.13%)
Jan 15, 2009 6.086 6.240 5.732 5.855 12,061,272 -0.25(-4.16%)
Jan 14, 2009 6.378 6.486 6.040 6.109 8,464,953 -0.52(-7.78%)
Jan 13, 2009 6.601 6.824 6.401 6.624 8,035,121 -0.04(-0.58%)
Jan 12, 2009 6.786 6.894 6.563 6.663 6,670,872 -0.04(-0.57%)
Jan 09, 2009 6.863 6.886 6.555 6.701 4,847,377 -0.15(-2.13%)
Jan 08, 2009 6.840 6.940 6.678 6.847 5,005,326 -0.02(-0.34%)
Jan 07, 2009 7.347 7.347 6.809 6.870 6,578,089 -0.60(-8.03%)
Jan 06, 2009 7.601 7.640 7.332 7.471 8,262,089 -0.03(-0.41%)
Jan 05, 2009 7.232 7.547 7.194 7.501 5,918,252 +0.18(+2.52%)
Jan 02, 2009 7.455 7.471 7.147 7.317 0 -0.02(-0.21%)
Jan 01, 2009 6.901 7.405 6.701 7.332 0 +0.00(+0.00%)
Dec 31, 2008 6.901 7.405 6.701 7.332 4,879,634 +0.42(+6.12%)
Dec 30, 2008 6.663 6.932 6.547 6.909 4,207,094 +0.32(+4.78%)
Dec 29, 2008 6.440 6.663 6.440 6.593 3,695,507 +0.15(+2.39%)
Dec 26, 2008 6.809 6.809 6.332 6.440 2,216,318 -0.15(-2.33%)
Dec 24, 2008 6.701 6.809 6.493 6.593 1,719,790 -0.08(-1.15%)
Dec 23, 2008 6.763 6.947 6.617 6.670 3,994,072 -0.06(-0.91%)
Dec 22, 2008 7.178 7.271 6.647 6.732 4,777,505 -0.45(-6.22%)
Dec 19, 2008 7.217 7.478 6.932 7.178 8,719,046 +0.05(+0.76%)
Dec 18, 2008 7.224 7.840 7.063 7.124 14,367,982 +0.52(+7.93%)
Dec 17, 2008 6.640 7.232 6.509 6.601 8,857,473 -0.37(-5.30%)
Dec 16, 2008 6.870 7.040 6.524 6.970 9,159,155 +0.25(+3.78%)
Dec 15, 2008 6.917 7.078 6.593 6.717 5,357,080 -0.18(-2.68%)
Dec 12, 2008 6.924 7.094 6.593 6.901 9,151,571 -0.11(-1.54%)
Dec 11, 2008 7.701 7.824 6.870 7.009 8,906,247 -0.82(-10.51%)
Dec 10, 2008 8.032 8.140 7.378 7.832 6,618,741 -0.13(-1.64%)
Dec 09, 2008 8.425 8.590 7.871 7.963 7,153,824 -0.59(-6.92%)
Dec 08, 2008 8.632 8.825 8.425 8.555 6,809,611 +0.18(+2.21%)
Dec 05, 2008 7.594 8.432 7.394 8.371 7,509,342 +0.66(+8.58%)
Dec 04, 2008 7.778 8.363 7.594 7.709 6,186,473 -0.29(-3.65%)
Dec 03, 2008 7.624 8.078 6.970 8.001 7,992,167 +0.33(+4.31%)
Dec 02, 2008 7.447 7.771 7.209 7.671 7,765,053 +0.44(+6.06%)
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.