Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Discovery, Inc. (DISCA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.49-1.09 (-3.81%)
At close: 04:00PM EST
26.85 -0.64 (-2.33%)
After hours: 07:55PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 202228.8629.0627.2927.4927.4910,880,837
Jan 19, 202229.8830.0728.2828.5828.587,234,000
Jan 18, 202230.9531.5529.3729.6429.648,682,800
Jan 14, 202228.9431.2828.9431.1831.1812,180,900
Jan 13, 202228.8630.0228.4429.3429.349,016,100
Jan 12, 202228.5029.2228.2828.7928.795,045,200
Jan 11, 202228.9029.3028.0328.6828.687,014,100
Jan 10, 202230.1730.3928.2728.5928.5912,117,000
Jan 07, 202227.6531.1827.2630.0630.0642,877,000
Jan 06, 202226.5926.8225.6225.7225.727,197,300
Jan 05, 202227.1327.9726.3826.4526.4512,532,200
Jan 04, 202225.7727.1625.6426.7526.7512,074,000
Jan 03, 202223.9025.8023.8425.3325.3310,231,100
Dec 31, 202124.3924.6023.5223.5423.546,716,100
Dec 30, 202123.8624.9123.7724.4524.456,283,500
Dec 29, 202124.2824.6623.7523.8723.874,990,800
Dec 28, 202124.2724.8924.1324.3324.333,572,400
Dec 27, 202124.4424.6723.9624.3624.363,340,500
Dec 23, 202123.7824.6423.7224.4224.424,741,900
Dec 22, 202123.4724.0023.0623.6323.635,086,400
Dec 21, 202122.9823.9622.8523.5323.535,283,400
Dec 20, 202122.8623.3322.4522.8922.896,087,300
Dec 17, 202123.5023.6122.5923.2823.287,107,700
Dec 16, 202122.8523.5522.7223.4123.416,682,000
Dec 15, 202122.4122.6721.6622.5722.575,858,900
Dec 14, 202122.6523.0722.4522.5122.518,522,700
Dec 13, 202122.9923.2522.5722.7522.754,327,600
Dec 10, 202123.8823.9223.1123.2923.294,791,800
Dec 09, 202123.8023.9323.0523.5823.587,219,100
Dec 08, 202124.3924.8923.9724.0324.034,948,900
Dec 07, 202124.7725.2724.1624.2224.225,901,100
Dec 06, 202124.4324.9123.7724.4024.406,635,800
Dec 03, 202123.0524.0323.0423.9923.999,162,400
Dec 02, 202122.4423.3922.3123.2523.258,921,100
Dec 01, 202123.6023.9322.2022.2622.2610,507,000
Nov 30, 202124.3024.3422.6723.2723.2711,473,700
Nov 29, 202124.9525.0524.0124.5924.595,147,600
Nov 26, 202124.4624.8224.1424.7224.723,407,000
Nov 24, 202125.5325.5625.0725.1725.173,788,900
Nov 23, 202125.7526.1625.1725.6025.606,240,500
Nov 22, 202125.3025.9324.6625.7125.715,607,900
Nov 19, 202126.7726.8224.8325.2625.2611,188,700
Nov 18, 202127.5627.6026.5126.8526.855,129,300
Nov 17, 202127.6127.8527.2127.5927.594,515,700
Nov 16, 202127.9928.0227.5027.7327.734,827,700
Nov 15, 202128.0028.8827.8828.0228.024,125,300
Nov 12, 202128.1628.7027.8727.9127.915,414,800
Nov 11, 202127.1628.9826.7528.2328.2312,304,500
Nov 10, 202126.6528.0626.5227.3627.367,760,200
Nov 09, 202126.5026.7825.9826.6526.654,307,400
Nov 08, 202126.8326.9926.2126.2826.286,800,700
Nov 05, 202125.6426.6025.4126.5226.526,208,200
Nov 04, 202125.6625.8424.9725.4625.466,681,200
Nov 03, 202124.4025.7823.7625.6025.6011,278,200
Nov 02, 202124.4224.8023.8524.5524.5510,507,900
Nov 01, 202123.7024.7023.5624.4224.426,912,200
Oct 29, 202124.1524.2523.4023.4423.445,842,700
Oct 28, 202123.5724.3423.5224.3124.314,666,000
Oct 27, 202124.7424.7623.5923.6023.607,348,600
Oct 26, 202125.5025.5424.5424.6424.645,858,200
Oct 25, 202125.1025.5625.0325.2925.295,062,400
Oct 22, 202125.0825.2724.7525.1025.103,904,200
Oct 21, 202125.3725.9724.7425.0025.006,041,000
Oct 20, 202124.7725.7024.7425.3325.335,875,500
Oct 19, 202124.9925.2124.6424.9024.906,306,900
Oct 18, 202124.7425.2124.4424.6724.675,113,300
Oct 15, 202125.4825.6024.7724.8324.835,415,700
Oct 14, 202125.5525.7425.1125.2625.264,031,000
Oct 13, 202124.8225.5424.6725.5025.507,149,100
Oct 12, 202125.1825.4724.4824.5824.587,419,100
Oct 11, 202126.0226.1025.1725.1725.174,413,000
Oct 08, 202126.6626.9925.8625.8925.893,587,300
Oct 07, 202126.1026.8125.9426.4626.466,745,900
Oct 06, 202125.7725.9125.0725.8825.887,529,000
Oct 05, 202125.6726.3825.4126.1526.155,991,600
Oct 04, 202125.6625.8325.3325.6125.616,528,200
Oct 01, 202125.5326.0125.3325.7425.743,614,600
Sep 30, 202125.4825.5724.8625.3825.385,331,300
Sep 29, 202125.6925.8725.3725.4225.423,560,400
Sep 28, 202126.0526.4725.5525.6025.603,798,400
Sep 27, 202125.3626.5225.3426.1426.145,156,000
Sep 24, 202125.5225.6825.2025.3025.305,638,600
Sep 23, 202125.4926.0525.4925.5325.534,145,700
Sep 22, 202125.3726.1325.3625.4425.446,458,000
Sep 21, 202126.1826.4524.9825.1525.158,906,600
Sep 20, 202126.4226.4425.5526.0126.018,634,500
Sep 17, 202127.0027.4126.7726.8826.887,576,900
Sep 16, 202126.7427.2026.5526.9926.994,933,500
Sep 15, 202126.3327.0526.1126.8126.817,610,300
Sep 14, 202127.1027.1025.7926.2626.269,715,700
Sep 13, 202126.3527.1226.1827.0627.065,440,000
Sep 10, 202126.7826.8926.1126.1526.156,605,800
Sep 09, 202126.9127.2226.6126.7926.794,921,600
Sep 08, 202127.9628.2426.9426.9826.985,693,700
Sep 07, 202128.3128.7427.9327.9627.963,297,000
Sep 03, 202128.9528.9528.1628.3128.313,655,100
Sep 02, 202128.5229.0428.3828.9428.943,622,900
Sep 01, 202128.8228.9228.2928.4328.433,271,500
Aug 31, 202127.8028.9727.7928.8428.845,288,900
Aug 30, 202128.4828.4827.6927.8527.853,084,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement