Discovery Communications (NQ: DISCA )

30.49 USD -0.33 (-1.07%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 30.96 31.48 30.66 30.82 5,181,943 +0.03(+0.10%)
Jun 11, 2021 30.40 30.81 30.24 30.79 5,280,078 +0.65(+2.16%)
Jun 10, 2021 30.67 30.84 29.97 30.14 7,829,071 -0.42(-1.37%)
Jun 09, 2021 30.08 31.00 30.01 30.56 6,624,883 +0.52(+1.73%)
Jun 08, 2021 31.22 31.31 29.94 30.04 12,155,955 -1.20(-3.84%)
Jun 07, 2021 31.67 31.98 31.16 31.24 5,046,037 -0.31(-0.98%)
Jun 04, 2021 31.75 31.90 31.17 31.55 5,115,437 -0.08(-0.25%)
Jun 03, 2021 32.09 32.40 31.31 31.63 6,681,314 -0.52(-1.62%)
Jun 02, 2021 32.29 32.57 31.36 32.15 8,555,025 +0.15(+0.47%)
Jun 01, 2021 32.28 32.45 31.88 32.00 7,726,812 -0.11(-0.34%)
May 28, 2021 32.55 32.69 32.02 32.11 8,168,044 -0.41(-1.26%)
May 27, 2021 31.80 32.76 31.50 32.52 9,660,045 +0.70(+2.20%)
May 26, 2021 30.71 32.05 30.70 31.82 11,311,542 +1.16(+3.78%)
May 25, 2021 31.56 31.72 30.55 30.66 10,208,197 -0.62(-1.98%)
May 24, 2021 31.32 31.82 30.61 31.28 12,260,828 -0.19(-0.60%)
May 21, 2021 31.99 32.35 31.36 31.47 17,539,932 -0.36(-1.15%)
May 20, 2021 33.34 33.51 31.76 31.83 19,361,587 -1.28(-3.85%)
May 19, 2021 32.68 33.60 32.54 33.11 18,893,702 -0.20(-0.60%)
May 18, 2021 33.76 34.52 32.44 33.31 31,336,586 -0.54(-1.60%)
May 17, 2021 39.24 39.70 33.43 33.85 89,462,768 -1.80(-5.05%)
May 14, 2021 35.61 36.04 35.02 35.65 4,717,461 +0.42(+1.19%)
May 13, 2021 35.88 36.83 34.64 35.23 8,194,212 -0.53(-1.48%)
May 12, 2021 36.77 37.41 35.69 35.76 5,038,899 -1.03(-2.79%)
May 11, 2021 36.29 37.35 35.97 36.78 5,516,235 -0.47(-1.27%)
May 10, 2021 37.70 38.07 37.08 37.26 6,191,405 -0.30(-0.80%)
May 07, 2021 36.48 37.73 36.10 37.56 8,232,037 +1.31(+3.61%)
May 06, 2021 37.08 37.39 35.83 36.25 6,744,423 -0.41(-1.12%)
May 05, 2021 36.47 36.88 35.96 36.66 5,171,668 +0.14(+0.38%)
May 04, 2021 36.09 36.58 35.30 36.52 7,025,016 +0.40(+1.11%)
May 03, 2021 37.36 37.53 35.65 36.12 13,786,264 -1.54(-4.09%)
Apr 30, 2021 37.96 38.80 37.53 37.66 5,914,000 -0.29(-0.76%)
Apr 29, 2021 38.46 38.67 37.15 37.95 12,812,151 +0.46(+1.23%)
Apr 28, 2021 35.96 37.78 35.56 37.49 16,855,663 -1.52(-3.90%)
Apr 27, 2021 38.63 39.55 38.40 39.01 7,557,206 +0.16(+0.41%)
Apr 26, 2021 38.50 39.03 37.35 38.85 10,453,399 +0.45(+1.17%)
Apr 23, 2021 38.39 38.70 37.42 38.40 10,104,000 +0.19(+0.50%)
Apr 22, 2021 38.68 39.17 37.57 38.21 18,286,811 -0.27(-0.70%)
Apr 21, 2021 35.16 38.51 34.81 38.48 21,079,584 +3.01(+8.49%)
Apr 20, 2021 36.54 36.55 35.28 35.47 11,143,620 -0.90(-2.47%)
Apr 19, 2021 37.44 37.62 35.96 36.37 15,278,716 -0.97(-2.60%)
Apr 16, 2021 37.95 38.27 37.11 37.34 15,955,500 -0.48(-1.27%)
Apr 15, 2021 38.79 38.95 37.27 37.82 15,763,008 -0.56(-1.46%)
Apr 14, 2021 39.00 40.11 38.06 38.38 35,608,794 -2.00(-4.95%)
Apr 13, 2021 40.17 41.32 39.69 40.38 10,183,850 +0.00(+0.00%)
Apr 12, 2021 41.89 42.48 40.32 40.38 10,132,244 -1.62(-3.86%)
Apr 09, 2021 41.65 42.59 41.25 42.00 14,390,300 +0.12(+0.29%)
Apr 08, 2021 43.21 43.62 41.38 41.88 14,776,906 -1.51(-3.48%)
Apr 07, 2021 44.67 45.47 42.50 43.39 15,196,716 +0.01(+0.02%)
Apr 06, 2021 41.56 44.34 41.56 43.38 23,197,044 +1.74(+4.18%)
Apr 05, 2021 42.75 43.40 40.79 41.64 22,803,136 -1.67(-3.86%)
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.