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 (%)
Nov 30, 2005 9.506 9.506 9.506 9.506 0 +0.00(+0.00%)
Nov 29, 2005 9.506 9.506 9.506 9.506 0 +0.00(+0.00%)
Nov 28, 2005 9.506 9.506 9.506 9.506 0 +0.00(+0.00%)
Nov 25, 2005 9.429 9.506 9.360 9.506 53,569 +0.08(+0.90%)
Nov 23, 2005 9.544 9.729 9.398 9.421 69,042 -0.12(-1.29%)
Nov 22, 2005 9.537 9.660 9.475 9.544 59,551 +0.05(+0.49%)
Nov 21, 2005 9.698 9.698 9.421 9.498 49,149 -0.21(-2.14%)
Nov 18, 2005 9.383 9.767 9.344 9.706 55,260 +0.31(+3.27%)
Nov 17, 2005 9.460 9.506 9.344 9.398 52,529 -0.02(-0.24%)
Nov 16, 2005 9.614 9.614 9.337 9.421 64,101 -0.19(-2.00%)
Nov 15, 2005 9.998 10.03 9.552 9.614 125,343 -0.42(-4.14%)
Nov 14, 2005 10.21 10.28 10.02 10.03 136,655 -0.09(-0.91%)
Nov 11, 2005 10.19 10.26 10.12 10.12 136,525 +0.01(+0.08%)
Nov 10, 2005 9.614 10.19 9.614 10.11 374,859 +1.48(+17.10%)
Nov 09, 2005 8.583 8.660 8.545 8.637 73,593 +0.04(+0.45%)
Nov 08, 2005 8.845 8.845 8.560 8.598 68,132 -0.24(-2.70%)
Nov 07, 2005 9.152 9.152 8.791 8.837 112,210 -0.32(-3.45%)
Nov 04, 2005 9.014 9.337 8.975 9.152 115,851 +0.06(+0.68%)
Nov 03, 2005 8.944 9.191 8.944 9.091 86,596 +0.15(+1.63%)
Nov 02, 2005 8.721 9.068 8.698 8.944 107,530 +0.22(+2.56%)
Nov 01, 2005 8.460 8.806 8.375 8.721 111,430 +0.34(+4.04%)
Oct 31, 2005 8.068 8.460 8.068 8.383 70,863 +0.35(+4.41%)
Oct 28, 2005 8.129 8.298 7.999 8.029 44,078 -0.10(-1.23%)
Oct 27, 2005 8.168 8.445 8.091 8.129 68,002 -0.04(-0.47%)
Oct 26, 2005 8.560 8.575 8.106 8.168 119,752 -0.38(-4.50%)
Oct 25, 2005 8.575 8.606 8.537 8.552 92,057 +0.04(+0.45%)
Oct 24, 2005 8.545 8.560 8.429 8.514 44,338 -0.01(-0.09%)
Oct 21, 2005 8.537 8.537 8.475 8.521 40,047 -0.02(-0.27%)
Oct 20, 2005 8.529 8.575 8.491 8.545 121,572 +0.05(+0.63%)
Oct 19, 2005 8.422 8.621 8.345 8.491 80,745 +0.03(+0.36%)
Oct 18, 2005 8.460 8.598 8.429 8.460 84,125 +0.08(+0.92%)
Oct 17, 2005 8.545 8.568 8.337 8.383 81,785 -0.16(-1.89%)
Oct 14, 2005 8.583 8.614 8.460 8.545 54,870 +0.00(+0.00%)
Oct 13, 2005 8.691 8.721 8.460 8.545 93,617 -0.09(-1.07%)
Oct 12, 2005 8.768 8.791 8.637 8.637 32,115 -0.17(-1.92%)
Oct 11, 2005 8.829 8.852 8.729 8.806 97,648 +0.02(+0.17%)
Oct 10, 2005 8.898 8.898 8.768 8.791 52,009 -0.06(-0.70%)
Oct 07, 2005 9.075 9.090 8.598 8.852 114,551 -0.22(-2.37%)
Oct 06, 2005 9.344 9.352 9.052 9.068 20,803 -0.28(-2.96%)
Oct 05, 2005 9.314 9.344 9.229 9.344 49,539 -0.03(-0.33%)
Oct 04, 2005 9.567 9.614 9.237 9.375 62,281 -0.13(-1.38%)
Oct 03, 2005 9.644 9.737 9.498 9.506 87,506 -0.11(-1.12%)
Sep 30, 2005 9.575 9.721 9.537 9.614 93,877 -0.01(-0.08%)
Sep 29, 2005 9.660 9.844 9.614 9.621 50,839 -0.04(-0.40%)
Sep 28, 2005 9.729 9.775 9.660 9.660 65,012 -0.10(-1.02%)
Sep 27, 2005 9.652 9.790 9.652 9.760 76,584 +0.11(+1.12%)
Sep 26, 2005 9.683 9.875 9.644 9.652 45,118 +0.01(+0.08%)
Sep 23, 2005 9.644 9.691 9.575 9.644 52,789 +0.02(+0.24%)
Sep 22, 2005 9.806 9.898 9.614 9.621 47,198 -0.24(-2.42%)
Sep 21, 2005 10.08 10.14 9.837 9.860 32,896 -0.23(-2.29%)
Sep 20, 2005 10.28 10.28 10.08 10.09 26,654 -0.14(-1.35%)
Sep 19, 2005 10.15 10.25 10.09 10.23 39,527 +0.08(+0.83%)
Sep 16, 2005 10.11 10.19 10.09 10.14 73,853 +0.01(+0.08%)
Sep 15, 2005 10.40 10.41 10.04 10.14 43,428 -0.26(-2.51%)
Sep 14, 2005 10.38 10.84 10.05 10.40 87,116 +0.08(+0.82%)
Sep 13, 2005 10.60 10.64 10.28 10.31 42,517 -0.33(-3.11%)
Sep 12, 2005 10.54 10.67 10.47 10.64 56,950 +0.11(+1.02%)
Sep 09, 2005 10.77 10.77 10.44 10.54 25,484 -0.19(-1.79%)
Sep 08, 2005 10.56 10.76 10.54 10.73 43,168 +0.23(+2.20%)
Sep 07, 2005 10.18 10.54 10.18 10.50 37,056 +0.22(+2.09%)
Sep 06, 2005 10.46 10.46 10.01 10.28 64,492 -0.14(-1.33%)
Sep 02, 2005 10.65 10.84 10.34 10.42 33,806 -0.07(-0.66%)
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.