DISCA: Historical Prices for Discovery Communications, Inc

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	31.91	31.94	31.58	31.85	1,107,100	31.85
24-Nov-09	31.82	31.96	31.28	31.95	1,131,800	31.95
23-Nov-09	31.88	32.40	31.31	31.64	1,086,300	31.64
20-Nov-09	30.79	31.41	30.48	31.16	1,183,700	31.16
19-Nov-09	31.34	31.38	30.67	31.12	849,900	31.12
18-Nov-09	31.76	31.99	31.40	31.46	1,016,400	31.46
17-Nov-09	31.49	31.88	31.29	31.88	1,051,100	31.88
16-Nov-09	30.59	31.58	30.57	31.57	1,120,500	31.57
13-Nov-09	30.12	30.60	30.01	30.56	1,528,200	30.56
12-Nov-09	30.37	30.77	30.03	30.12	1,135,800	30.12
11-Nov-09	30.70	30.92	30.28	30.34	1,143,200	30.34
10-Nov-09	30.57	30.85	30.17	30.41	1,124,500	30.41
9-Nov-09	30.09	30.82	29.91	30.79	1,644,200	30.79
6-Nov-09	29.40	30.07	29.21	30.07	1,735,700	30.07
5-Nov-09	28.47	29.65	28.33	29.64	1,938,500	29.64
4-Nov-09	28.51	29.75	28.36	28.47	4,308,300	28.47
3-Nov-09	27.25	28.03	26.64	28.01	2,900,500	28.01
2-Nov-09	27.33	28.33	27.05	27.28	3,262,300	27.28
30-Oct-09	28.69	28.78	27.34	27.50	1,714,600	27.50
29-Oct-09	27.88	28.79	27.77	28.71	1,696,100	28.71
28-Oct-09	28.39	28.75	27.87	27.98	1,453,500	27.98
27-Oct-09	29.85	29.92	28.98	29.05	662,300	29.05
26-Oct-09	29.73	30.15	29.57	29.72	2,120,500	29.72
23-Oct-09	29.76	29.91	29.40	29.74	1,688,400	29.74
22-Oct-09	30.40	30.41	29.60	29.77	1,731,800	29.77
21-Oct-09	30.57	30.84	29.71	29.74	1,490,500	29.74
20-Oct-09	31.15	31.35	30.71	30.81	2,057,100	30.81
19-Oct-09	30.18	31.06	29.93	30.87	2,044,800	30.87
16-Oct-09	29.92	30.34	29.66	30.11	2,321,600	30.11
15-Oct-09	30.38	30.38	29.85	30.01	1,583,100	30.01
14-Oct-09	30.32	30.47	29.95	30.38	1,765,900	30.38
13-Oct-09	30.19	30.31	29.89	30.05	894,300	30.05
12-Oct-09	30.64	30.81	30.14	30.25	525,400	30.25
9-Oct-09	31.00	31.00	30.28	30.55	1,021,900	30.55
8-Oct-09	30.53	31.11	30.24	30.92	2,591,100	30.92
7-Oct-09	30.18	30.28	29.82	30.22	1,349,000	30.22
6-Oct-09	29.48	30.33	29.37	30.09	1,613,200	30.09
5-Oct-09	29.38	29.60	29.10	29.44	1,555,600	29.44
2-Oct-09	28.89	29.08	28.49	29.02	2,226,000	29.02
1-Oct-09	29.16	29.88	28.77	28.91	3,798,100	28.91
30-Sep-09	28.67	29.13	28.46	28.89	1,667,900	28.89
29-Sep-09	28.20	28.85	28.20	28.38	991,000	28.38
28-Sep-09	27.74	28.47	27.71	28.33	920,500	28.33
25-Sep-09	28.28	28.41	27.68	27.70	1,390,500	27.70
24-Sep-09	28.86	28.86	28.25	28.43	969,200	28.43
23-Sep-09	29.50	29.64	28.86	28.86	1,190,400	28.86
22-Sep-09	29.60	29.75	29.38	29.55	1,073,800	29.55
21-Sep-09	29.58	29.85	29.25	29.39	2,235,200	29.39
18-Sep-09	29.19	29.77	29.07	29.60	2,476,700	29.60
17-Sep-09	29.22	29.54	29.05	29.25	1,798,300	29.25
16-Sep-09	29.19	29.75	28.68	29.44	1,616,700	29.44
15-Sep-09	28.49	28.91	28.20	28.86	1,147,400	28.86
14-Sep-09	28.34	28.45	27.98	28.35	1,110,900	28.35
11-Sep-09	28.47	28.68	28.03	28.34	1,049,500	28.34
10-Sep-09	27.29	28.45	27.22	28.42	2,026,500	28.42
9-Sep-09	26.77	27.28	26.43	27.17	1,518,100	27.17
8-Sep-09	26.49	26.68	26.20	26.65	971,100	26.65
4-Sep-09	25.84	26.13	25.61	26.10	1,439,000	26.10
3-Sep-09	25.77	25.88	25.47	25.70	1,105,700	25.70
2-Sep-09	25.69	25.75	25.24	25.55	918,300	25.55
1-Sep-09	25.75	26.46	25.53	25.54	1,843,400	25.54
31-Aug-09	25.90	26.23	25.71	25.92	2,253,200	25.92
28-Aug-09	26.69	26.69	25.48	25.87	2,406,900	25.87
27-Aug-09	26.77	26.77	25.85	26.38	1,718,700	26.38
26-Aug-09	26.67	26.86	26.31	26.84	1,733,600	26.84
25-Aug-09	26.08	27.02	25.92	26.70	2,704,700	26.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions