Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	109.01	111.11	108.95	111.01	1,875,732	+1.32(+1.21%)
Jun 29, 2021	112.31	113.27	108.04	109.69	2,194,002	-2.03(-1.81%)
Jun 28, 2021	115.02	115.46	111.49	111.71	1,966,563	-4.25(-3.67%)
Jun 25, 2021	114.15	116.26	114.08	115.97	6,908,227	+2.76(+2.44%)
Jun 24, 2021	112.90	113.61	111.85	113.21	1,205,669	+1.35(+1.21%)
Jun 23, 2021	111.44	112.31	110.90	111.85	1,200,214	+0.94(+0.85%)
Jun 22, 2021	110.23	111.50	109.12	110.92	1,487,943	+0.13(+0.12%)
Jun 21, 2021	108.64	110.92	108.53	110.78	1,830,247	+3.70(+3.45%)
Jun 18, 2021	107.03	108.20	106.08	107.09	3,892,407	-2.96(-2.69%)
Jun 17, 2021	115.14	115.39	108.74	110.04	1,941,284	-4.51(-3.94%)
Jun 16, 2021	115.08	115.47	113.38	114.56	1,438,874	-0.88(-0.76%)
Jun 15, 2021	113.68	115.83	113.09	115.44	1,680,590	+2.18(+1.92%)
Jun 14, 2021	115.42	115.84	112.45	113.26	2,016,586	-2.31(-2.00%)
Jun 11, 2021	115.10	116.29	114.84	115.57	1,675,104	+0.91(+0.79%)
Jun 10, 2021	117.12	117.66	114.58	114.66	1,849,031	-0.80(-0.69%)
Jun 09, 2021	116.20	116.20	114.56	115.46	1,890,980	-1.09(-0.93%)
Jun 08, 2021	115.01	117.23	113.78	116.55	1,778,812	+0.56(+0.49%)
Jun 07, 2021	115.71	116.81	115.49	115.98	2,033,660	+0.20(+0.17%)
Jun 04, 2021	115.36	116.35	114.67	115.79	1,896,724	+0.75(+0.65%)
Jun 03, 2021	112.77	115.38	112.13	115.04	2,259,081	+1.45(+1.28%)
Jun 02, 2021	114.16	115.26	113.24	113.58	2,010,394	+0.14(+0.12%)
Jun 01, 2021	112.84	113.95	112.32	113.44	1,628,074	+3.40(+3.09%)
May 28, 2021	110.99	110.99	108.61	110.04	1,260,610	-0.71(-0.64%)
May 27, 2021	110.17	110.99	109.32	110.76	2,325,938	+2.40(+2.22%)
May 26, 2021	107.97	108.72	107.07	108.35	1,446,219	+1.09(+1.02%)
May 25, 2021	107.92	110.33	107.03	107.27	1,548,129	-0.45(-0.42%)
May 24, 2021	107.92	107.99	106.73	107.72	3,348,005	+0.76(+0.71%)
May 21, 2021	108.01	109.55	106.90	106.96	2,807,789	-0.43(-0.40%)
May 20, 2021	107.76	108.33	106.24	107.39	1,493,099	-0.23(-0.21%)
May 19, 2021	105.61	107.72	104.69	107.61	1,532,088	-0.11(-0.10%)
May 18, 2021	110.73	111.18	107.65	107.72	1,484,339	-2.71(-2.45%)
May 17, 2021	109.51	110.56	108.49	110.44	1,541,769	+1.22(+1.12%)
May 14, 2021	107.88	109.59	107.41	109.21	1,375,398	+1.95(+1.82%)
May 13, 2021	104.74	107.82	104.35	107.26	1,705,138	+2.22(+2.11%)
May 12, 2021	107.73	109.02	104.77	105.04	1,512,561	-1.90(-1.77%)
May 11, 2021	109.15	109.60	105.55	106.94	2,730,144	-4.07(-3.66%)
May 10, 2021	112.19	113.53	110.99	111.01	2,067,886	-0.67(-0.60%)
May 07, 2021	108.80	111.93	108.20	111.68	1,625,790	+1.62(+1.47%)
May 06, 2021	109.38	110.15	106.98	110.06	2,063,490	+1.36(+1.26%)
May 05, 2021	108.60	109.36	107.37	108.70	2,166,641	+0.79(+0.74%)
May 04, 2021	105.93	108.48	105.54	107.90	2,700,945	+0.73(+0.68%)
May 03, 2021	108.04	108.44	105.30	107.17	2,139,795	+0.60(+0.56%)
Apr 30, 2021	105.97	107.32	105.83	106.58	2,333,370	-0.35(-0.32%)
Apr 29, 2021	105.17	107.23	104.85	106.92	2,685,929	+2.66(+2.56%)
Apr 28, 2021	100.83	104.77	100.83	104.26	2,608,356	+3.52(+3.49%)
Apr 27, 2021	98.97	101.09	98.90	100.74	2,254,058	+1.47(+1.48%)
Apr 26, 2021	97.97	100.28	97.71	99.27	2,880,294	+3.13(+3.26%)
Apr 23, 2021	92.79	96.37	92.11	96.14	2,361,288	+3.12(+3.36%)
Apr 22, 2021	92.68	94.93	91.47	93.02	3,436,350	+1.03(+1.12%)
Apr 21, 2021	89.77	92.04	88.73	91.99	1,911,418	+1.50(+1.65%)
Apr 20, 2021	93.52	93.69	89.78	90.50	1,826,406	-3.56(-3.79%)
Apr 19, 2021	94.93	94.93	93.09	94.06	3,488,122	-1.55(-1.62%)
Apr 16, 2021	96.39	97.23	94.84	95.61	1,712,963	+0.25(+0.26%)
Apr 15, 2021	94.99	96.09	92.86	95.36	2,372,736	+0.64(+0.67%)
Apr 14, 2021	93.01	96.06	92.97	94.72	2,207,659	+1.43(+1.53%)
Apr 13, 2021	93.20	93.52	91.48	93.29	2,889,687	-0.62(-0.66%)
Apr 12, 2021	93.48	94.16	93.18	93.91	1,632,620	+0.25(+0.27%)
Apr 09, 2021	93.79	94.38	93.07	93.66	1,715,852	+0.62(+0.66%)
Apr 08, 2021	91.50	93.12	90.00	93.04	1,799,685	+0.67(+0.73%)
Apr 07, 2021	93.10	94.10	91.95	92.37	1,384,958	-0.11(-0.12%)
Apr 06, 2021	92.21	93.02	91.75	92.48	1,583,894	+0.02(+0.02%)
Apr 05, 2021	92.27	92.69	91.59	92.46	1,632,889	+1.59(+1.75%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Discover Financial Services (NY: DFS )

Historical Prices