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 (%)
Oct 31, 2002 9.614 9.806 9.606 9.691 39,787 +0.08(+0.80%)
Oct 30, 2002 9.691 9.706 9.498 9.614 46,158 -0.06(-0.64%)
Oct 29, 2002 9.806 9.806 9.498 9.675 64,361 -0.12(-1.18%)
Oct 28, 2002 9.614 10.23 9.575 9.790 89,586 +0.25(+2.66%)
Oct 25, 2002 9.575 9.614 9.498 9.537 38,617 +0.00(+0.00%)
Oct 24, 2002 9.229 10.07 9.114 9.537 311,928 +1.58(+19.81%)
Oct 23, 2002 8.160 8.160 7.476 7.960 232,093 -0.19(-2.36%)
Oct 22, 2002 8.229 8.391 8.114 8.152 125,733 -0.08(-0.93%)
Oct 21, 2002 8.460 8.560 8.137 8.229 55,390 -0.23(-2.73%)
Oct 18, 2002 7.999 8.475 7.991 8.460 16,513 +0.54(+6.80%)
Oct 17, 2002 7.699 7.922 7.614 7.922 66,962 +0.23(+3.00%)
Oct 16, 2002 7.460 7.791 7.268 7.691 46,678 +0.23(+3.09%)
Oct 15, 2002 7.468 7.537 7.229 7.460 45,118 +0.15(+2.00%)
Oct 14, 2002 7.514 7.514 7.237 7.314 37,837 -0.22(-2.96%)
Oct 11, 2002 7.168 7.652 7.168 7.537 37,446 +0.38(+5.26%)
Oct 10, 2002 7.306 7.306 6.883 7.160 44,208 -0.15(-2.00%)
Oct 09, 2002 7.883 7.968 7.306 7.306 36,276 -0.58(-7.32%)
Oct 08, 2002 7.960 8.068 7.806 7.883 28,735 -0.11(-1.35%)
Oct 07, 2002 8.068 8.091 7.922 7.991 78,404 -0.08(-0.95%)
Oct 04, 2002 8.037 8.075 7.922 8.068 49,799 +0.14(+1.75%)
Oct 03, 2002 8.152 8.268 7.868 7.929 41,087 -0.21(-2.55%)
Oct 02, 2002 8.198 8.306 8.037 8.137 79,444 -0.06(-0.75%)
Oct 01, 2002 8.075 8.214 7.806 8.198 99,858 +0.16(+2.01%)
Sep 30, 2002 8.383 8.383 7.806 8.037 170,461 -0.37(-4.39%)
Sep 27, 2002 8.452 8.475 8.268 8.406 62,411 -0.05(-0.55%)
Sep 26, 2002 8.322 8.568 8.322 8.452 30,815 +0.21(+2.52%)
Sep 25, 2002 8.183 8.252 7.868 8.245 73,463 +0.07(+0.85%)
Sep 24, 2002 8.268 8.268 8.175 8.175 58,770 -0.17(-2.03%)
Sep 23, 2002 8.737 8.737 8.345 8.345 59,421 -0.42(-4.74%)
Sep 20, 2002 8.845 8.937 8.691 8.760 80,224 -0.01(-0.09%)
Sep 19, 2002 8.845 8.875 8.714 8.768 2,379,443 -0.08(-0.87%)
Sep 18, 2002 9.191 9.191 8.829 8.845 53,569 -0.35(-3.77%)
Sep 17, 2002 8.806 9.214 8.629 9.191 81,005 +0.39(+4.46%)
Sep 16, 2002 8.768 8.814 8.729 8.798 74,633 -0.02(-0.17%)
Sep 13, 2002 8.652 8.837 8.621 8.814 1,547,288 +0.16(+1.87%)
Sep 12, 2002 8.852 8.852 8.614 8.652 203,747 -0.23(-2.60%)
Sep 11, 2002 8.852 8.975 8.852 8.883 182,033 +0.06(+0.70%)
Sep 10, 2002 8.552 8.845 8.468 8.821 261,478 +0.27(+3.15%)
Sep 09, 2002 8.545 8.568 8.422 8.552 56,430 -0.06(-0.71%)
Sep 06, 2002 8.560 8.806 8.475 8.614 80,875 +0.09(+1.08%)
Sep 05, 2002 8.614 8.760 8.468 8.521 74,113 -0.69(-7.51%)
Sep 04, 2002 9.314 9.398 8.883 9.214 60,201 -0.05(-0.58%)
Sep 03, 2002 9.883 9.883 9.237 9.268 74,893 -0.57(-5.79%)
Aug 30, 2002 10.32 10.35 9.829 9.837 42,517 -0.48(-4.69%)
Aug 29, 2002 10.38 10.65 10.32 10.32 46,808 -0.06(-0.59%)
Aug 28, 2002 10.65 10.69 10.29 10.38 28,215 -0.31(-2.88%)
Aug 27, 2002 10.64 10.77 10.42 10.69 65,922 +0.05(+0.43%)
Aug 26, 2002 10.36 10.65 10.35 10.64 22,364 +0.30(+2.90%)
Aug 23, 2002 10.61 10.62 10.21 10.34 42,257 -0.29(-2.75%)
Aug 22, 2002 10.61 10.65 10.57 10.64 26,264 +0.06(+0.58%)
Aug 21, 2002 10.57 10.65 10.39 10.57 46,808 +0.02(+0.22%)
Aug 20, 2002 10.57 10.61 10.50 10.55 30,685 -0.22(-2.00%)
Aug 16, 2002 10.84 10.84 10.65 10.77 13,782 -0.12(-1.06%)
Aug 15, 2002 10.61 10.92 10.57 10.88 42,257 +0.35(+3.28%)
Aug 14, 2002 10.50 10.54 10.35 10.54 53,179 +0.07(+0.66%)
Aug 13, 2002 10.78 10.80 10.46 10.47 31,465 -0.30(-2.79%)
Aug 12, 2002 10.77 10.77 10.65 10.77 780,145 -0.02(-0.14%)
Aug 07, 2002 10.81 10.81 10.60 10.78 30,945 +0.02(+0.14%)
Aug 06, 2002 9.960 10.80 9.944 10.77 102,199 +0.88(+8.95%)
Aug 05, 2002 10.50 10.63 9.883 9.883 41,477 -0.65(-6.20%)
Aug 02, 2002 10.69 10.69 10.44 10.54 70,863 -0.12(-1.08%)
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.