DISCK Historical Prices | Discovery Communications, Inc. Stock

Dow

0.06% Nasdaq

0.01%

Discovery Communications, Inc. (DISCK)

-NasdaqGS

70.06 0.33(0.47%) May 24, 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*
May 24, 2013	70.16	70.56	69.64	70.06	356,800	70.06
May 23, 2013	69.86	70.65	69.39	70.39	550,300	70.39
May 22, 2013	70.19	70.93	69.82	70.27	519,400	70.27
May 21, 2013	69.72	70.93	69.54	70.66	676,900	70.66
May 20, 2013	69.65	70.67	69.58	69.71	646,900	69.71
May 17, 2013	70.69	70.69	69.65	69.89	232,900	69.89
May 16, 2013	70.61	70.87	69.95	70.22	1,284,600	70.22
May 15, 2013	70.59	71.05	70.38	70.72	537,100	70.72
May 14, 2013	70.02	70.75	69.99	70.57	313,600	70.57
May 13, 2013	70.79	70.90	69.76	69.86	276,900	69.86
May 10, 2013	70.29	71.10	70.29	71.03	289,700	71.03
May 9, 2013	69.65	70.71	69.57	70.40	589,300	70.40
May 8, 2013	70.32	70.47	69.52	69.82	556,800	69.82
May 7, 2013	68.51	70.71	68.51	70.47	719,600	70.47
May 6, 2013	71.33	71.43	71.07	71.25	263,900	71.25
May 3, 2013	72.33	72.49	71.58	71.60	231,000	71.60
May 2, 2013	70.53	72.11	70.51	71.86	422,200	71.86
May 1, 2013	71.20	71.20	70.51	70.56	327,100	70.56
Apr 30, 2013	70.97	71.69	70.81	70.89	765,900	70.89
Apr 29, 2013	71.10	71.10	70.60	70.87	367,700	70.87
Apr 26, 2013	70.93	71.39	70.77	70.78	383,600	70.78
Apr 25, 2013	71.36	71.54	70.55	71.29	526,800	71.29
Apr 24, 2013	70.90	71.18	70.65	70.82	388,600	70.82
Apr 23, 2013	71.10	71.27	69.93	70.91	560,500	70.91
Apr 22, 2013	70.93	71.00	70.45	70.90	444,500	70.90
Apr 19, 2013	70.25	71.06	69.75	71.01	540,200	71.01
Apr 18, 2013	71.36	71.36	69.47	70.00	549,800	70.00
Apr 17, 2013	71.04	71.31	70.08	71.08	848,400	71.08
Apr 16, 2013	71.77	71.80	70.91	71.25	602,700	71.25
Apr 15, 2013	72.91	73.29	70.96	71.10	511,400	71.10
Apr 12, 2013	72.62	73.66	72.62	73.48	390,900	73.48
Apr 11, 2013	72.83	73.83	72.83	73.08	477,200	73.08
Apr 10, 2013	71.58	72.80	70.87	72.77	590,500	72.77
Apr 9, 2013	70.54	71.02	70.15	70.68	586,000	70.68
Apr 8, 2013	69.74	70.67	69.74	70.55	655,700	70.55
Apr 5, 2013	68.60	70.04	68.03	69.99	805,500	69.99
Apr 4, 2013	69.53	69.93	69.04	69.72	349,100	69.72
Apr 3, 2013	69.89	70.05	69.25	69.83	416,300	69.83
Apr 2, 2013	69.72	70.44	69.72	70.02	923,300	70.02
Apr 1, 2013	69.80	70.09	69.64	69.97	1,539,400	69.97
Mar 28, 2013	69.72	70.06	69.42	69.54	664,300	69.54
Mar 27, 2013	69.51	69.65	68.67	69.48	611,800	69.48
Mar 26, 2013	70.00	70.00	69.44	69.76	881,200	69.76
Mar 25, 2013	70.26	70.81	69.08	69.59	838,800	69.59
Mar 22, 2013	69.94	70.01	69.50	69.92	595,500	69.92
Mar 21, 2013	70.07	70.65	69.43	69.76	549,300	69.76
Mar 20, 2013	70.00	70.68	69.98	70.50	626,600	70.50
Mar 19, 2013	69.57	69.93	68.86	69.69	311,200	69.69
Mar 18, 2013	68.50	69.59	67.89	69.47	592,300	69.47
Mar 15, 2013	70.52	70.52	69.32	69.34	455,300	69.34
Mar 14, 2013	70.03	70.86	70.00	70.60	472,500	70.60
Mar 13, 2013	69.81	70.21	69.63	70.08	393,300	70.08
Mar 12, 2013	70.00	70.34	69.42	69.92	252,600	69.92
Mar 11, 2013	70.00	70.32	69.52	70.10	365,100	70.10
Mar 8, 2013	69.75	70.85	69.25	69.99	1,046,300	69.99
Mar 7, 2013	67.01	69.71	66.99	69.50	4,057,900	69.50
Mar 6, 2013	66.80	68.51	65.91	66.48	964,300	66.48
Mar 5, 2013	67.11	68.14	66.85	68.09	533,600	68.09
Mar 4, 2013	66.16	66.74	65.84	66.66	516,900	66.66
Mar 1, 2013	63.78	66.31	63.78	66.17	533,000	66.17
Feb 28, 2013	64.56	65.05	64.40	64.50	806,900	64.50
Feb 27, 2013	63.00	65.20	63.00	64.85	655,900	64.85
Feb 26, 2013	63.03	63.63	62.78	63.19	474,500	63.19
Feb 25, 2013	63.01	63.44	62.62	62.99	604,800	62.99
Feb 22, 2013	61.78	63.05	61.48	63.00	203,300	63.00
Feb 21, 2013	61.91	62.05	60.94	61.62	230,700	61.62
* 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 DISCK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Discovery Communications, Inc. (DISCK)