DISCA Historical Prices | Discovery Communications, Inc. Stock

Dow

1.35% Nasdaq

1.12%

Discovery Communications, Inc. (DISCA)

-NasdaqGS

76.53 Jun 19, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	77.64	78.30	76.50	76.53	998,800	76.53
Jun 18, 2013	77.40	78.22	77.24	77.85	905,500	77.85
Jun 17, 2013	77.30	77.44	76.52	77.05	1,426,200	77.05
Jun 14, 2013	75.84	76.85	75.60	76.38	2,284,300	76.38
Jun 13, 2013	73.81	76.17	73.20	76.06	1,660,700	76.06
Jun 12, 2013	74.25	74.32	73.09	73.57	1,759,300	73.57
Jun 11, 2013	73.30	74.25	72.77	73.87	2,307,700	73.87
Jun 10, 2013	76.33	76.33	74.12	74.35	1,497,200	74.35
Jun 7, 2013	75.45	76.47	74.97	76.39	1,357,900	76.39
Jun 6, 2013	75.67	75.88	74.15	75.02	2,330,000	75.02
Jun 5, 2013	78.77	78.77	75.23	75.88	2,238,500	75.88
Jun 4, 2013	79.05	79.66	78.26	78.69	1,191,100	78.69
Jun 3, 2013	78.80	79.10	78.11	79.01	1,483,100	79.01
May 31, 2013	79.44	80.05	78.76	78.87	1,494,100	78.87
May 30, 2013	79.50	80.57	79.18	79.89	953,800	79.89
May 29, 2013	80.17	80.47	78.89	79.30	1,129,500	79.30
May 28, 2013	80.04	80.97	80.02	80.80	988,900	80.80
May 24, 2013	79.04	79.70	78.75	79.53	769,900	79.53
May 23, 2013	78.61	79.89	78.05	79.78	1,223,400	79.78
May 22, 2013	79.74	80.11	78.74	79.15	1,351,000	79.15
May 21, 2013	78.72	80.28	78.72	80.00	1,257,100	80.00
May 20, 2013	78.78	80.00	78.28	78.84	1,968,500	78.84
May 17, 2013	79.17	79.30	78.25	78.85	1,326,400	78.85
May 16, 2013	78.99	79.67	78.57	78.79	1,884,200	78.79
May 15, 2013	78.27	79.41	78.07	79.35	1,402,700	79.35
May 14, 2013	77.63	78.62	77.63	78.32	1,279,100	78.32
May 13, 2013	78.51	78.51	77.33	77.58	1,205,700	77.58
May 10, 2013	77.86	78.72	77.54	78.68	1,314,700	78.68
May 9, 2013	77.02	77.81	76.75	77.66	1,503,200	77.66
May 8, 2013	78.00	78.19	76.49	76.94	1,777,000	76.94
May 7, 2013	77.30	78.39	75.67	77.87	3,164,600	77.87
May 6, 2013	79.00	79.39	78.53	79.02	1,841,900	79.02
May 3, 2013	80.39	80.44	79.16	79.21	1,174,500	79.21
May 2, 2013	78.35	79.94	78.18	79.49	1,445,300	79.49
May 1, 2013	78.70	78.93	78.08	78.14	1,238,200	78.14
Apr 30, 2013	79.14	79.77	78.73	78.82	1,807,000	78.82
Apr 29, 2013	79.11	79.33	78.63	78.83	1,247,900	78.83
Apr 26, 2013	79.72	79.87	79.17	79.21	711,800	79.21
Apr 25, 2013	79.34	80.00	78.66	79.89	1,254,500	79.89
Apr 24, 2013	79.22	79.44	78.77	79.15	1,213,800	79.15
Apr 23, 2013	78.65	79.08	77.79	78.98	1,400,300	78.98
Apr 22, 2013	77.98	78.48	77.35	78.22	1,210,700	78.22
Apr 19, 2013	76.98	77.96	76.26	77.85	2,988,600	77.85
Apr 18, 2013	78.42	78.52	76.33	76.64	1,849,800	76.64
Apr 17, 2013	78.90	79.19	77.82	78.31	1,714,700	78.31
Apr 16, 2013	79.36	79.63	78.90	79.39	1,326,900	79.39
Apr 15, 2013	80.42	80.72	78.83	78.83	1,088,500	78.83
Apr 12, 2013	80.55	81.12	80.19	81.03	750,600	81.03
Apr 11, 2013	80.56	81.43	80.39	80.71	1,202,300	80.71
Apr 10, 2013	79.03	80.51	78.76	80.44	1,153,000	80.44
Apr 9, 2013	78.93	79.15	78.14	78.60	1,125,100	78.60
Apr 8, 2013	78.67	79.14	78.11	78.88	1,198,300	78.88
Apr 5, 2013	76.72	78.70	76.39	78.56	1,086,600	78.56
Apr 4, 2013	78.15	78.15	76.94	77.68	1,874,100	77.68
Apr 3, 2013	78.65	78.65	77.59	78.04	1,251,500	78.04
Apr 2, 2013	78.60	79.15	78.25	78.69	1,242,300	78.69
Apr 1, 2013	79.07	79.44	77.80	77.98	1,812,400	77.98
Mar 28, 2013	78.54	79.36	78.47	78.74	1,373,600	78.74
Mar 27, 2013	78.85	79.12	77.59	78.59	1,468,000	78.59
Mar 26, 2013	79.22	79.58	78.59	79.53	1,660,600	79.53
Mar 25, 2013	79.57	80.34	78.54	79.07	1,486,000	79.07
Mar 22, 2013	77.27	79.15	77.27	79.13	1,288,500	79.13
Mar 21, 2013	78.51	78.99	77.74	78.41	1,362,100	78.41
Mar 20, 2013	78.43	79.42	78.39	78.96	1,628,500	78.96
Mar 19, 2013	77.73	78.09	76.85	77.78	1,490,200	77.78
Mar 18, 2013	76.61	77.67	75.67	77.41	1,698,400	77.41
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DISCA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Discovery Communications, Inc. (DISCA)