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 )

124.17 +0.77 (+0.62%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 29, 2005 9.232 9.771 9.040 9.679 188,336 +0.37(+3.97%)
Jul 28, 2005 9.202 9.456 9.194 9.309 123,348 +0.11(+1.17%)
Jul 27, 2005 9.694 9.717 9.186 9.202 189,766 -0.45(-4.63%)
Jul 26, 2005 9.232 9.656 9.194 9.648 220,961 +0.49(+5.38%)
Jul 25, 2005 9.279 9.309 9.063 9.155 433,733 -0.12(-1.33%)
Jul 22, 2005 9.425 9.540 8.878 9.279 1,914,694 +1.05(+12.82%)
Jul 21, 2005 8.209 8.309 8.209 8.225 14,557 -0.01(-0.09%)
Jul 20, 2005 7.963 8.348 7.863 8.232 84,875 +0.26(+3.28%)
Jul 19, 2005 8.086 8.086 7.909 7.971 94,233 -0.03(-0.38%)
Jul 18, 2005 8.048 8.094 7.924 8.001 65,898 -0.05(-0.57%)
Jul 15, 2005 7.932 8.063 7.909 8.048 20,016 +0.06(+0.77%)
Jul 14, 2005 8.024 8.040 7.886 7.986 72,787 -0.02(-0.29%)
Jul 13, 2005 7.963 8.101 7.963 8.009 34,054 +0.07(+0.87%)
Jul 12, 2005 7.924 8.078 7.886 7.940 32,884 -0.05(-0.67%)
Jul 11, 2005 7.986 8.209 7.924 7.994 56,800 -0.01(-0.10%)
Jul 08, 2005 8.001 8.071 7.909 8.001 43,152 -0.05(-0.67%)
Jul 07, 2005 7.924 8.209 7.901 8.055 60,959 +0.15(+1.85%)
Jul 06, 2005 7.963 7.971 7.855 7.909 67,848 -0.05(-0.68%)
Jul 05, 2005 7.971 8.001 7.886 7.963 93,583 +0.05(+0.58%)
Jul 01, 2005 7.963 7.986 7.701 7.917 149,863 +0.03(+0.39%)
Jun 30, 2005 7.894 8.024 7.855 7.886 47,181 +0.03(+0.39%)
Jun 29, 2005 7.632 7.932 7.632 7.855 71,227 +0.22(+2.82%)
Jun 28, 2005 7.809 7.924 7.632 7.640 87,474 -0.14(-1.78%)
Jun 27, 2005 7.617 7.848 7.594 7.778 132,316 +0.17(+2.22%)
Jun 24, 2005 7.717 7.771 7.594 7.609 897,362 -0.15(-1.88%)
Jun 23, 2005 8.086 8.124 7.709 7.755 78,896 -0.28(-3.45%)
Jun 22, 2005 8.471 8.548 7.894 8.032 78,376 -0.44(-5.18%)
Jun 21, 2005 8.417 8.486 8.332 8.471 60,959 +0.02(+0.18%)
Jun 20, 2005 8.463 8.478 8.394 8.455 62,259 -0.08(-0.99%)
Jun 17, 2005 8.594 8.686 8.540 8.540 79,416 +0.01(+0.09%)
Jun 16, 2005 8.525 8.717 8.501 8.532 78,116 -0.02(-0.18%)
Jun 15, 2005 8.540 8.602 8.494 8.548 58,749 -0.05(-0.63%)
Jun 14, 2005 8.386 8.655 8.355 8.602 100,992 +0.14(+1.64%)
Jun 13, 2005 8.617 8.632 8.386 8.463 125,687 +0.12(+1.38%)
Jun 10, 2005 8.248 8.809 8.124 8.348 133,356 +0.15(+1.78%)
Jun 09, 2005 7.848 8.232 7.809 8.201 78,376 +0.32(+4.00%)
Jun 08, 2005 7.924 8.078 7.578 7.886 123,088 +0.01(+0.10%)
Jun 07, 2005 8.225 8.278 7.824 7.878 169,750 -0.35(-4.21%)
Jun 06, 2005 8.540 8.655 8.148 8.225 49,651 -0.35(-4.13%)
Jun 03, 2005 8.555 8.663 8.471 8.578 79,416 +0.02(+0.18%)
Jun 02, 2005 8.325 8.617 8.309 8.563 78,766 +0.21(+2.49%)
Jun 01, 2005 8.609 8.617 8.309 8.355 57,969 -0.23(-2.69%)
May 31, 2005 8.809 8.963 8.463 8.586 42,372 -0.16(-1.85%)
May 27, 2005 8.540 8.840 8.540 8.748 88,514 +0.28(+3.36%)
May 26, 2005 8.463 8.655 8.332 8.463 123,738 +0.08(+0.92%)
May 25, 2005 9.071 9.071 8.194 8.386 520,298 -0.68(-7.55%)
May 24, 2005 9.232 9.232 8.948 9.071 70,577 -0.47(-4.92%)
May 23, 2005 9.386 9.648 9.386 9.540 35,743 +0.08(+0.90%)
May 20, 2005 9.494 9.494 9.232 9.456 26,125 -0.02(-0.16%)
May 19, 2005 9.479 9.563 9.409 9.471 40,162 +0.02(+0.24%)
May 18, 2005 9.379 9.632 9.379 9.448 52,120 +0.15(+1.57%)
May 17, 2005 9.379 9.417 9.125 9.302 47,961 -0.08(-0.82%)
May 16, 2005 9.386 9.548 9.071 9.379 55,760 +0.07(+0.74%)
May 13, 2005 9.386 9.479 9.140 9.309 48,221 -0.14(-1.47%)
May 12, 2005 9.771 9.794 9.448 9.448 45,492 -0.28(-2.92%)
May 11, 2005 9.694 9.840 9.663 9.732 47,181 +0.05(+0.48%)
May 10, 2005 10.00 10.02 9.632 9.686 71,877 -0.38(-3.75%)
May 09, 2005 10.20 10.24 10.02 10.06 38,603 -0.13(-1.28%)
May 06, 2005 10.23 10.33 10.19 10.19 46,401 +0.02(+0.15%)
May 05, 2005 10.23 10.35 10.16 10.18 36,133 -0.10(-0.97%)
May 04, 2005 10.27 10.32 10.12 10.28 65,638 +0.07(+0.68%)
May 03, 2005 10.08 10.29 10.08 10.21 47,051 +0.06(+0.61%)
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.