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 )

123.57 -0.04 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2002 14.00 14.12 13.66 13.85 117,109 -0.16(-1.15%)
May 28, 2002 14.18 14.21 14.00 14.01 55,370 -0.19(-1.35%)
May 27, 2002 14.23 14.23 14.19 14.20 50,301 +0.00(+0.00%)
May 24, 2002 14.23 14.23 14.19 14.20 49,521 -0.03(-0.22%)
May 23, 2002 14.04 14.23 14.00 14.23 60,179 +0.27(+1.93%)
May 22, 2002 14.12 14.23 13.76 13.96 63,558 -0.13(-0.93%)
May 21, 2002 14.16 14.22 14.00 14.09 43,022 +0.00(+0.00%)
May 20, 2002 14.16 14.39 14.08 14.09 92,673 -0.05(-0.38%)
May 17, 2002 13.99 14.21 13.93 14.15 55,370 +0.16(+1.15%)
May 16, 2002 14.42 14.42 13.99 13.99 85,784 -0.43(-2.99%)
May 15, 2002 14.62 14.62 14.23 14.42 92,933 -0.08(-0.53%)
May 14, 2002 13.93 14.53 13.93 14.49 99,042 +0.65(+4.67%)
May 13, 2002 13.66 14.27 13.66 13.85 63,298 +0.15(+1.12%)
May 10, 2002 14.16 14.32 13.62 13.69 54,590 -0.54(-3.78%)
May 09, 2002 14.59 14.62 13.88 14.23 128,807 -0.40(-2.73%)
May 08, 2002 14.69 14.80 14.46 14.63 149,863 -0.06(-0.42%)
May 07, 2002 14.50 15.36 14.31 14.69 294,658 +0.45(+3.19%)
May 06, 2002 13.70 14.26 13.70 14.24 203,934 +0.73(+5.41%)
May 03, 2002 12.50 13.54 12.50 13.51 190,156 +1.05(+8.40%)
May 02, 2002 12.30 12.53 12.26 12.46 319,354 +0.16(+1.31%)
May 01, 2002 11.93 12.31 11.86 12.30 228,499 +0.38(+3.16%)
Apr 30, 2002 11.89 11.93 11.86 11.93 135,176 +0.00(+0.00%)
Apr 29, 2002 12.02 12.03 11.81 11.93 12,997 -0.15(-1.21%)
Apr 26, 2002 11.73 12.08 11.67 12.07 340,800 +0.30(+2.55%)
Apr 25, 2002 11.89 12.00 11.77 11.77 160,911 -0.20(-1.67%)
Apr 24, 2002 11.90 12.08 11.90 11.97 184,697 +0.09(+0.78%)
Apr 23, 2002 11.54 11.92 11.54 11.88 253,325 +0.32(+2.80%)
Apr 22, 2002 11.50 11.68 11.50 11.56 110,870 +0.03(+0.27%)
Apr 19, 2002 11.46 11.53 11.32 11.53 61,869 +0.09(+0.81%)
Apr 18, 2002 11.43 11.52 11.36 11.43 80,065 +0.01(+0.07%)
Apr 17, 2002 11.53 11.53 11.35 11.43 106,321 -0.10(-0.87%)
Apr 16, 2002 11.15 11.54 11.10 11.53 145,964 +0.45(+4.03%)
Apr 15, 2002 11.50 11.53 10.96 11.08 95,273 -0.40(-3.48%)
Apr 12, 2002 11.35 11.50 11.32 11.48 57,319 +0.13(+1.15%)
Apr 11, 2002 11.33 11.38 11.23 11.35 97,612 +0.04(+0.34%)
Apr 10, 2002 11.31 11.34 11.19 11.31 38,343 +0.00(+0.00%)
Apr 09, 2002 11.24 11.34 11.19 11.31 73,567 +0.12(+1.03%)
Apr 08, 2002 11.12 11.19 10.92 11.19 47,831 +0.07(+0.62%)
Apr 05, 2002 11.46 11.50 11.08 11.12 52,120 -0.35(-3.08%)
Apr 04, 2002 11.35 11.54 11.28 11.48 160,651 +0.13(+1.15%)
Apr 03, 2002 10.96 11.39 10.96 11.35 167,020 +0.35(+3.22%)
Apr 02, 2002 10.66 11.02 10.66 10.99 59,139 +0.26(+2.44%)
Apr 01, 2002 10.77 10.80 10.73 10.73 61,999 -0.04(-0.36%)
Mar 29, 2002 10.79 10.84 10.77 10.77 58,229 +0.00(+0.00%)
Mar 28, 2002 10.79 10.84 10.77 10.77 58,229 -0.09(-0.85%)
Mar 27, 2002 10.73 11.02 10.73 10.86 73,307 +0.16(+1.51%)
Mar 26, 2002 10.62 10.76 10.62 10.70 88,774 +0.12(+1.09%)
Mar 25, 2002 10.49 10.66 10.31 10.59 100,862 +0.09(+0.88%)
Mar 22, 2002 10.39 10.73 10.37 10.49 43,282 +0.03(+0.29%)
Mar 21, 2002 10.33 10.46 10.27 10.46 94,233 +0.13(+1.27%)
Mar 20, 2002 10.21 10.39 10.21 10.33 60,309 +0.12(+1.21%)
Mar 19, 2002 10.07 10.32 10.00 10.21 37,693 +0.14(+1.38%)
Mar 18, 2002 9.879 10.07 9.871 10.07 39,253 +0.12(+1.16%)
Mar 15, 2002 9.732 9.994 9.694 9.956 80,715 +0.22(+2.29%)
Mar 14, 2002 9.540 9.756 9.463 9.732 29,244 +0.19(+2.02%)
Mar 13, 2002 9.617 9.617 9.232 9.540 40,292 -0.08(-0.80%)
Mar 12, 2002 9.425 9.725 9.348 9.617 61,739 +0.15(+1.54%)
Mar 11, 2002 9.917 9.933 9.194 9.471 88,644 -0.42(-4.28%)
Mar 08, 2002 9.886 9.956 9.786 9.894 48,221 +0.01(+0.08%)
Mar 07, 2002 9.956 9.956 9.863 9.886 49,521 +0.01(+0.08%)
Mar 06, 2002 9.856 9.979 9.771 9.879 25,995 +0.02(+0.23%)
Mar 05, 2002 9.809 10.08 9.809 9.856 180,668 +0.05(+0.47%)
Mar 04, 2002 9.848 9.986 9.656 9.809 68,368 -0.04(-0.39%)
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.