DISCA - Discovery Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201717.7417.8117.4817.5017.502,183,774
Nov 22, 201717.3217.9817.1517.7917.794,446,200
Nov 21, 201717.3917.4916.9817.2517.254,861,300
Nov 20, 201717.5517.5717.1017.3617.366,616,200
Nov 17, 201717.3917.7316.8217.5517.556,901,700
Nov 16, 201716.6816.7916.1416.7616.767,194,100
Nov 15, 201716.2716.7915.9916.7216.723,876,900
Nov 14, 201716.8916.9716.2216.2816.284,648,500
Nov 13, 201717.1717.2016.5816.9916.994,086,200
Nov 10, 201717.2317.3417.0517.1917.193,376,800
Nov 09, 201717.0417.7116.9617.1717.175,462,700
Nov 08, 201717.2217.4817.0117.1017.105,534,500
Nov 07, 201717.4118.0917.2417.3317.339,893,700
Nov 06, 201716.4717.2716.4217.1017.1010,553,400
Nov 03, 201717.2117.2116.2016.5216.5210,261,700
Nov 02, 201718.5118.6017.0017.3117.3116,160,800
Nov 01, 201718.9419.3218.7719.1619.166,748,500
Oct 31, 201718.9919.1118.6018.8818.886,101,900
Oct 30, 201719.0219.3018.9118.9818.983,885,800
Oct 27, 201719.2019.3218.7619.0819.085,013,800
Oct 26, 201719.2419.4919.1119.3419.342,572,500
Oct 25, 201719.3719.3919.0719.2619.263,119,000
Oct 24, 201719.5819.6819.4319.4619.463,764,300
Oct 23, 201720.2720.2719.5919.6219.624,113,300
Oct 20, 201720.1920.3020.0420.2920.293,350,300
Oct 19, 201719.5520.1119.5020.0920.095,212,900
Oct 18, 201719.2819.6719.1619.6319.636,599,800
Oct 17, 201718.9719.2218.6119.1619.167,846,300
Oct 16, 201719.3019.3118.9819.0619.064,760,700
Oct 13, 201719.3019.3919.0119.2419.245,121,000
Oct 12, 201719.8219.9019.2719.2819.2811,046,800
Oct 11, 201720.5620.6019.9520.0020.003,968,500
Oct 10, 201720.8220.9220.2920.5320.533,237,600
Oct 09, 201721.3121.3520.7320.8320.833,342,900
Oct 06, 201721.5221.6021.2421.4121.412,516,700
Oct 05, 201721.7421.8821.4021.5221.523,158,900
Oct 04, 201721.4721.8021.4621.7221.722,416,300
Oct 03, 201721.5121.5521.3521.5321.531,824,900
Oct 02, 201721.2521.5921.2521.5321.532,332,500
Sep 29, 201721.3621.5821.2721.2921.292,477,300
Sep 28, 201721.4121.4221.2021.3921.391,995,700
Sep 27, 201721.3421.5421.0721.4721.472,288,800
Sep 26, 201721.7821.7821.2521.2821.282,447,700
Sep 25, 201721.3521.5621.2621.3521.351,951,200
Sep 22, 201721.3421.5421.2321.4121.412,373,800
Sep 21, 201721.3721.4221.2121.3521.352,197,600
Sep 20, 201721.3721.4121.1621.2621.263,982,200
Sep 19, 201721.3221.3220.1421.2921.293,747,500
Sep 18, 201721.9821.9821.2021.3221.324,772,400
Sep 15, 201721.6021.9921.2921.9421.947,494,700
Sep 14, 201721.1321.5321.0921.4821.485,658,300
Sep 13, 201721.0221.2820.9521.2021.202,722,600
Sep 12, 201720.8721.2320.5321.0021.006,402,900
Sep 11, 201721.4021.5720.7820.8020.805,083,300
Sep 08, 201721.3321.3520.7221.2521.254,058,100
Sep 07, 201721.9422.0021.1521.3421.346,688,100
Sep 06, 201721.6321.9921.5421.8621.862,667,300
Sep 05, 201722.1722.3621.4921.6221.622,556,600
Sep 01, 201722.2722.4922.1322.1622.161,770,100
Aug 31, 201722.1322.2622.1122.2122.212,606,100
Aug 30, 201722.4522.4822.1722.1922.192,739,100
Aug 29, 201722.5622.6622.1222.4522.453,896,000
Aug 28, 201722.7123.3122.7022.8122.814,610,400
Aug 25, 201722.5722.7822.5022.6622.662,418,600
Aug 24, 201722.4422.6522.3822.5222.522,072,600
Aug 23, 201722.4322.6622.4122.4922.492,347,500
Aug 22, 201722.3922.5322.2722.4922.492,858,600
Aug 21, 201722.4922.6122.1922.3422.342,601,800
Aug 18, 201722.2722.7322.2322.4922.494,179,200
Aug 17, 201722.4722.5922.1222.2422.244,143,700
Aug 16, 201722.9823.1022.5122.6022.604,263,500
Aug 15, 201722.8523.0022.7222.7622.762,270,800
Aug 14, 201723.1123.2822.8622.9022.903,522,600
Aug 11, 201723.0323.1522.8222.9122.913,274,400
Aug 10, 201723.4923.6222.8723.0023.003,807,500
Aug 09, 201724.0024.1723.0423.6023.606,880,100
Aug 08, 201724.4724.6824.1424.3024.303,261,900
Aug 07, 201723.7924.3123.7724.2524.254,762,300
Aug 04, 201724.8624.8623.6823.7323.737,408,000
Aug 03, 201724.9325.0424.6924.7424.743,960,700
Aug 02, 201724.5525.0424.3125.0125.015,025,100
Aug 01, 201724.7724.9624.1424.3824.388,105,800
Jul 31, 201726.4026.4224.1924.6024.6025,688,700
Jul 28, 201726.3426.8726.1226.8026.806,784,500
Jul 27, 201725.9026.8625.5226.3926.3912,714,200
Jul 26, 201725.9026.7825.9026.5826.584,456,600
Jul 25, 201726.4926.6425.6225.9325.937,499,200
Jul 24, 201726.4926.6026.2926.4926.492,253,400
Jul 21, 201726.6526.7526.3326.5526.553,502,000
Jul 20, 201727.1827.5926.5826.6026.605,858,000
Jul 19, 201727.7927.9226.6627.1827.1812,387,700
Jul 18, 201726.2726.3825.8526.0526.051,989,400
Jul 17, 201726.2426.5226.0726.4026.402,750,100
Jul 14, 201726.2526.4426.2026.2226.221,634,500
Jul 13, 201726.0926.3726.0626.1626.161,554,000
Jul 12, 201726.4426.4526.0926.1726.171,211,700
Jul 11, 201726.1326.2926.0126.2026.201,429,600
Jul 10, 201725.8326.3125.7626.2526.252,661,300
Jul 07, 201725.7825.9525.4425.8225.821,711,000
Jul 06, 201725.9726.0125.6525.7825.781,545,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...