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 )

122.66 +1.55 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2009 6.985 7.345 6.786 7.314 18,606,738 +0.35(+5.05%)
May 28, 2009 6.878 6.970 6.568 6.962 10,712,818 +0.37(+5.57%)
May 27, 2009 6.840 6.993 6.572 6.595 11,425,952 -0.21(-3.04%)
May 26, 2009 6.365 6.824 6.243 6.801 9,920,128 +0.41(+6.34%)
May 22, 2009 6.595 6.641 6.373 6.396 5,834,833 -0.18(-2.68%)
May 21, 2009 6.572 6.648 6.358 6.572 11,184,959 -0.07(-1.04%)
May 20, 2009 6.901 7.054 6.564 6.641 8,655,328 -0.11(-1.70%)
May 19, 2009 7.046 7.046 6.717 6.756 8,281,425 -0.30(-4.23%)
May 18, 2009 6.740 7.107 6.618 7.054 10,637,143 +0.48(+7.33%)
May 15, 2009 6.687 6.855 6.449 6.572 8,948,374 -0.12(-1.83%)
May 14, 2009 6.518 6.725 6.388 6.694 9,591,842 +0.16(+2.46%)
May 13, 2009 6.847 6.847 6.488 6.534 10,819,769 -0.47(-6.67%)
May 12, 2009 7.490 7.628 6.832 7.000 13,900,691 -0.41(-5.48%)
May 11, 2009 7.823 7.842 7.383 7.406 12,920,439 -0.75(-9.19%)
May 08, 2009 8.247 8.332 7.773 8.156 19,202,752 -0.65(-7.38%)
May 07, 2009 8.630 8.913 7.872 8.806 22,679,084 +0.90(+11.42%)
May 06, 2009 7.283 8.232 7.268 7.903 20,388,648 +0.93(+13.39%)
May 05, 2009 6.786 7.153 6.664 6.970 12,670,325 +0.10(+1.45%)
May 04, 2009 6.243 6.924 6.212 6.870 13,119,433 +0.66(+10.59%)
May 01, 2009 6.166 6.404 6.136 6.212 7,665,564 -0.01(-0.12%)
Apr 30, 2009 6.580 6.756 6.182 6.220 16,506,253 -0.27(-4.13%)
Apr 29, 2009 6.465 6.710 6.365 6.488 14,333,932 +0.11(+1.80%)
Apr 28, 2009 6.143 6.641 6.013 6.373 11,888,039 +0.19(+3.09%)
Apr 27, 2009 6.786 6.794 6.174 6.182 11,551,413 -0.77(-11.11%)
Apr 24, 2009 6.595 7.199 6.434 6.954 15,365,504 +0.44(+6.82%)
Apr 23, 2009 6.159 6.595 6.121 6.511 8,189,944 +0.37(+5.98%)
Apr 22, 2009 5.952 6.541 5.906 6.143 12,479,121 -0.16(-2.55%)
Apr 21, 2009 5.539 6.304 5.378 6.304 12,367,393 +0.57(+10.01%)
Apr 20, 2009 6.518 6.595 5.707 5.730 15,888,907 -0.81(-12.40%)
Apr 17, 2009 6.350 6.756 6.235 6.541 12,584,281 +0.15(+2.27%)
Apr 16, 2009 6.235 6.472 6.052 6.396 14,679,103 +0.16(+2.58%)
Apr 15, 2009 5.600 6.258 5.394 6.235 18,637,664 +0.44(+7.66%)
Apr 14, 2009 6.251 6.362 5.746 5.792 18,144,954 -0.67(-10.41%)
Apr 13, 2009 6.143 6.580 6.021 6.465 16,242,161 +0.20(+3.17%)
Apr 09, 2009 5.646 6.289 5.508 6.266 21,991,130 +1.04(+19.91%)
Apr 08, 2009 4.942 5.248 4.866 5.225 10,230,720 +0.33(+6.72%)
Apr 07, 2009 4.866 5.072 4.812 4.896 8,724,739 -0.12(-2.44%)
Apr 06, 2009 5.080 5.080 4.843 5.019 7,449,281 -0.15(-2.81%)
Apr 03, 2009 4.950 5.202 4.736 5.164 10,279,116 +0.12(+2.43%)
Apr 02, 2009 5.126 5.271 4.904 5.042 11,996,927 +0.09(+1.85%)
Apr 01, 2009 4.682 5.034 4.606 4.950 9,671,182 +0.12(+2.54%)
Mar 31, 2009 4.659 4.912 4.544 4.828 12,440,914 +0.41(+9.17%)
Mar 30, 2009 5.011 5.057 4.399 4.422 13,966,257 -1.04(-19.05%)
Mar 26, 2009 4.988 5.486 4.896 5.463 14,458,188 +0.51(+10.36%)
Mar 25, 2009 4.629 4.988 4.606 4.950 14,391,823 +0.34(+7.30%)
Mar 24, 2009 4.774 4.967 4.529 4.613 12,828,210 -0.39(-7.80%)
Mar 23, 2009 4.552 5.011 4.522 5.004 14,190,673 +0.79(+18.69%)
Mar 20, 2009 4.881 4.881 4.208 4.215 15,718,637 -0.81(-16.17%)
Mar 19, 2009 5.906 6.052 4.782 5.028 18,511,192 -0.51(-9.18%)
Mar 18, 2009 4.965 5.562 4.690 5.536 19,901,826 +0.51(+10.14%)
Mar 17, 2009 4.782 5.034 4.567 5.026 12,576,565 +0.24(+5.12%)
Mar 16, 2009 5.049 5.195 4.696 4.782 14,857,257 +0.02(+0.32%)
Mar 13, 2009 5.019 5.095 4.292 4.766 0 -0.30(-5.89%)
Mar 12, 2009 4.537 5.103 4.353 5.065 14,046,389 +0.52(+11.45%)
Mar 11, 2009 4.560 4.697 4.407 4.544 11,391,190 -0.09(-1.98%)
Mar 10, 2009 4.353 4.659 4.154 4.636 16,459,251 +0.65(+16.31%)
Mar 09, 2009 3.734 4.062 3.695 3.986 7,400,782 +0.20(+5.25%)
Mar 06, 2009 3.726 3.856 3.619 3.787 0 +0.05(+1.23%)
Mar 05, 2009 4.040 4.162 3.642 3.741 12,742,771 -0.48(-11.41%)
Mar 04, 2009 4.147 4.399 3.963 4.223 9,086,291 +0.28(+7.18%)
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.