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 )

125.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	9.225	9.463	9.140	9.140	10,739,757	-0.08(-0.92%)
Jul 30, 2009	9.063	9.448	9.040	9.225	9,526,420	+0.25(+2.74%)
Jul 29, 2009	8.948	9.017	8.702	8.979	10,188,549	-0.20(-2.18%)
Jul 28, 2009	9.171	9.271	9.040	9.179	6,765,355	-0.02(-0.25%)
Jul 27, 2009	9.225	9.379	9.155	9.202	6,997,705	-0.08(-0.83%)
Jul 24, 2009	8.725	9.340	8.694	9.279	8,567,238	+0.31(+3.43%)
Jul 23, 2009	8.786	9.086	8.632	8.971	12,216,796	+0.21(+2.37%)
Jul 22, 2009	8.432	8.863	8.401	8.763	7,234,803	+0.12(+1.42%)
Jul 21, 2009	8.732	8.840	8.521	8.640	8,478,197	-0.09(-1.06%)
Jul 20, 2009	8.425	8.802	8.425	8.732	8,750,294	+0.33(+3.94%)
Jul 17, 2009	8.540	8.540	8.217	8.401	7,472,276	-0.12(-1.44%)
Jul 16, 2009	8.248	8.648	8.086	8.525	15,053,729	+0.18(+2.12%)
Jul 15, 2009	8.040	8.494	7.963	8.348	20,595,126	+0.48(+6.16%)
Jul 14, 2009	7.817	7.924	7.601	7.863	12,632,674	+0.06(+0.79%)
Jul 13, 2009	7.549	7.809	7.532	7.801	16,666,253	+0.41(+5.52%)
Jul 10, 2009	7.309	7.509	7.217	7.394	14,347,048	+0.03(+0.42%)
Jul 09, 2009	7.124	7.432	7.117	7.363	26,298,470	+0.35(+4.93%)
Jul 08, 2009	7.386	7.455	6.924	7.017	96,009,328	-0.19(-2.67%)
Jul 07, 2009	7.271	7.394	7.109	7.209	36,096,492	-0.87(-10.76%)
Jul 06, 2009	7.755	8.086	7.678	8.078	10,614,884	+0.28(+3.55%)
Jul 02, 2009	7.763	7.940	7.624	7.801	7,111,606	-0.10(-1.27%)
Jul 01, 2009	7.940	8.132	7.886	7.901	8,243,623	+0.00(+0.00%)
Jun 30, 2009	8.240	8.271	7.663	7.901	13,664,108	-0.32(-3.93%)
Jun 29, 2009	7.886	8.371	7.740	8.225	17,119,950	+0.61(+7.98%)
Jun 26, 2009	7.832	7.855	7.501	7.617	7,021,065	-0.25(-3.13%)
Jun 25, 2009	7.532	7.871	7.476	7.863	11,459,264	+0.45(+6.13%)
Jun 24, 2009	7.124	7.447	7.078	7.409	9,987,124	+0.35(+4.90%)
Jun 23, 2009	7.209	7.317	6.855	7.063	11,288,591	-0.10(-1.40%)
Jun 22, 2009	7.063	7.540	7.024	7.163	15,555,473	-0.01(-0.11%)
Jun 19, 2009	7.217	7.347	6.955	7.170	11,541,909	+0.04(+0.54%)
Jun 18, 2009	7.386	7.540	7.040	7.132	15,123,690	+0.28(+4.04%)
Jun 17, 2009	7.001	7.024	6.601	6.855	8,643,487	-0.15(-2.09%)
Jun 16, 2009	7.340	7.340	6.986	7.001	7,551,471	-0.27(-3.65%)
Jun 15, 2009	7.086	7.547	7.078	7.267	8,237,087	+0.11(+1.56%)
Jun 12, 2009	7.232	7.409	7.078	7.155	4,379,849	-0.27(-3.63%)
Jun 11, 2009	7.647	7.694	7.294	7.424	7,104,795	-0.07(-0.92%)
Jun 10, 2009	7.478	7.678	7.309	7.494	7,965,231	+0.05(+0.72%)
Jun 09, 2009	7.086	7.524	6.994	7.440	7,736,339	+0.38(+5.34%)
Jun 08, 2009	7.009	7.140	6.886	7.063	8,311,459	-0.18(-2.44%)
Jun 05, 2009	7.417	7.455	7.117	7.240	5,426,380	-0.02(-0.32%)
Jun 04, 2009	7.301	7.355	7.101	7.263	9,098,857	+0.02(+0.32%)
Jun 03, 2009	7.340	7.478	7.194	7.240	8,256,901	-0.18(-2.39%)
Jun 02, 2009	7.717	7.724	7.324	7.417	9,456,980	-0.35(-4.46%)
Jun 01, 2009	7.494	8.001	7.455	7.763	16,729,104	+0.41(+5.54%)
May 29, 2009	7.024	7.386	6.824	7.355	18,502,690	+0.35(+5.05%)
May 28, 2009	6.917	7.009	6.605	7.001	10,652,912	+0.37(+5.57%)
May 27, 2009	6.878	7.032	6.609	6.632	11,362,058	-0.21(-3.04%)
May 26, 2009	6.401	6.863	6.278	6.840	9,864,655	+0.41(+6.34%)
May 22, 2009	6.632	6.678	6.409	6.432	5,802,205	-0.18(-2.68%)
May 21, 2009	6.609	6.686	6.393	6.609	11,122,413	-0.07(-1.04%)
May 20, 2009	6.940	7.094	6.601	6.678	8,606,927	-0.12(-1.70%)
May 19, 2009	7.086	7.086	6.755	6.793	8,235,116	-0.30(-4.23%)
May 18, 2009	6.778	7.147	6.655	7.094	10,577,660	+0.48(+7.33%)
May 15, 2009	6.724	6.894	6.486	6.609	8,898,335	-0.12(-1.83%)
May 14, 2009	6.555	6.763	6.424	6.732	9,538,205	+0.16(+2.46%)
May 13, 2009	6.886	6.886	6.524	6.570	10,759,266	-0.47(-6.67%)
May 12, 2009	7.532	7.671	6.870	7.040	13,822,959	-0.41(-5.48%)
May 11, 2009	7.867	7.886	7.424	7.447	12,848,188	-0.75(-9.19%)
May 08, 2009	8.294	8.378	7.817	8.201	19,095,370	-0.65(-7.38%)
May 07, 2009	8.678	8.963	7.917	8.855	22,552,264	+0.91(+11.42%)
May 06, 2009	7.324	8.278	7.309	7.948	20,274,636	+0.94(+13.39%)
May 05, 2009	6.824	7.194	6.701	7.009	12,599,473	+0.10(+1.45%)
May 04, 2009	6.278	6.963	6.247	6.909	13,046,069	+0.66(+10.59%)

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