DISCA: Historical Prices for Discovery Communications, Inc

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	28.65	29.36	28.65	29.27	2,752,400	29.27
8-Feb-10	28.59	28.82	28.42	28.51	2,016,500	28.51
5-Feb-10	28.53	28.53	27.69	28.46	2,451,600	28.46
4-Feb-10	29.13	29.20	28.54	28.62	2,000,700	28.62
3-Feb-10	29.51	29.55	29.30	29.35	2,472,300	29.35
2-Feb-10	29.73	29.92	29.32	29.49	1,950,700	29.49
1-Feb-10	29.96	30.13	29.59	29.79	1,299,900	29.79
29-Jan-10	30.44	30.46	29.62	29.66	1,403,100	29.66
28-Jan-10	30.15	30.49	29.73	30.27	1,030,200	30.27
27-Jan-10	30.60	30.81	29.62	30.21	1,271,000	30.21
26-Jan-10	30.88	30.93	30.49	30.81	844,300	30.81
25-Jan-10	31.04	31.28	30.62	30.83	911,700	30.83
22-Jan-10	31.74	31.96	30.88	30.89	1,029,600	30.89
21-Jan-10	32.32	32.51	31.32	31.81	1,204,400	31.81
20-Jan-10	32.17	32.34	31.92	32.15	964,600	32.15
19-Jan-10	32.26	32.48	32.13	32.40	1,017,800	32.40
15-Jan-10	32.58	33.02	32.25	32.43	2,095,800	32.43
14-Jan-10	31.76	32.26	31.66	31.73	835,100	31.73
13-Jan-10	31.75	32.10	31.29	31.99	1,205,500	31.99
12-Jan-10	32.60	32.65	31.77	31.80	1,432,600	31.80
11-Jan-10	32.85	32.96	32.51	32.67	1,206,700	32.67
8-Jan-10	32.59	32.96	32.46	32.78	1,251,200	32.78
7-Jan-10	32.64	32.98	32.53	32.68	1,280,800	32.68
6-Jan-10	32.50	32.80	32.10	32.70	1,979,100	32.70
5-Jan-10	31.11	32.36	31.00	32.22	1,631,600	32.22
4-Jan-10	30.72	31.25	30.69	31.00	1,453,300	31.00
31-Dec-09	30.95	31.00	30.63	30.67	386,700	30.67
30-Dec-09	31.04	31.21	30.41	30.76	874,700	30.76
29-Dec-09	31.09	31.35	31.08	31.15	381,700	31.15
28-Dec-09	31.25	31.50	30.98	31.05	588,400	31.05
24-Dec-09	31.13	31.19	30.90	31.12	177,100	31.12
23-Dec-09	31.44	31.50	30.85	30.89	1,185,200	30.89
22-Dec-09	31.70	31.70	31.34	31.46	855,800	31.46
21-Dec-09	31.74	31.94	31.57	31.70	858,300	31.70
18-Dec-09	31.54	31.68	31.15	31.48	1,386,500	31.48
17-Dec-09	31.07	31.87	30.99	31.53	1,303,700	31.53
16-Dec-09	31.85	31.97	31.36	31.42	1,088,100	31.42
15-Dec-09	32.04	32.04	31.44	31.68	1,253,500	31.68
14-Dec-09	32.01	32.05	31.27	31.76	2,754,100	31.76
11-Dec-09	31.79	32.05	31.60	31.93	1,127,800	31.93
10-Dec-09	30.64	31.78	30.57	31.71	1,328,800	31.71
9-Dec-09	30.95	31.10	30.66	30.71	1,089,800	30.71
8-Dec-09	31.47	31.51	30.99	31.04	895,200	31.04
7-Dec-09	31.38	31.89	31.30	31.46	1,161,800	31.46
4-Dec-09	32.13	32.13	31.10	31.38	1,584,000	31.38
3-Dec-09	32.60	32.64	31.57	31.58	1,433,600	31.58
2-Dec-09	32.50	32.69	32.20	32.39	1,836,600	32.39
1-Dec-09	32.30	32.61	32.18	32.39	2,206,200	32.39
30-Nov-09	31.72	32.03	31.42	31.95	1,619,600	31.95
27-Nov-09	30.97	31.69	30.84	31.57	345,400	31.57
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
* 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