U.S. Markets open in 5 hrs 18 mins

Discovery, Inc. (DISCA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.00-1.39 (-3.20%)
At close: 4:00PM EDT

42.00 0.00 (0.00%)
Pre-Market: 4:03AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2021------
Apr 09, 202141.6542.5941.2542.0042.0014,387,800
Apr 08, 202143.2143.6241.3841.8841.8814,780,500
Apr 07, 202144.6745.4742.5043.3943.3915,198,400
Apr 06, 202141.5644.3441.5643.3843.3823,200,400
Apr 05, 202142.7543.4040.7941.6441.6422,810,800
Apr 01, 202143.9844.3142.1543.3143.3116,364,900
Mar 31, 202144.1545.2842.3543.4643.4631,581,800
Mar 30, 202143.3446.1842.0043.4443.4445,823,200
Mar 29, 202143.0044.7539.8241.2341.2365,944,200
Mar 26, 202157.4558.2134.6041.9041.90106,071,700
Mar 25, 202158.1962.2456.9157.7557.7513,590,900
Mar 24, 202170.7672.2261.8861.9461.9416,131,200
Mar 23, 202170.0172.4268.4171.6871.6812,233,800
Mar 22, 202177.9878.0874.5174.6574.6510,952,800
Mar 19, 202175.8678.1474.2077.2777.279,262,200
Mar 18, 202172.2176.0871.0575.9575.9512,173,400
Mar 17, 202174.6974.6970.9874.0774.0713,628,500
Mar 16, 202172.6576.6172.6175.8175.8111,261,100
Mar 15, 202171.0574.5370.5073.6773.6711,184,200
Mar 12, 202167.0371.9366.6671.1071.1015,747,600
Mar 11, 202165.3468.5365.2066.9766.9711,952,600
Mar 10, 202163.8666.5762.4665.8265.8212,316,200
Mar 09, 202166.8867.4861.7863.0163.0116,965,800
Mar 08, 202164.8867.5863.9467.2567.259,097,700
Mar 05, 202163.6864.9062.6764.2564.259,083,200
Mar 04, 202161.8962.9760.4562.6062.609,367,400
Mar 03, 202159.2161.9358.8661.4561.456,310,500
Mar 02, 202157.6460.0457.3659.2459.247,497,700
Mar 01, 202154.3258.6153.6758.1858.1811,154,800
Feb 26, 202151.6153.5351.1253.0353.038,963,000
Feb 25, 202152.6453.5551.0651.3251.329,490,500
Feb 24, 202150.8052.2450.5751.8651.8610,824,100
Feb 23, 202153.8255.0150.1252.9552.9515,094,600
Feb 22, 202152.1356.0251.6455.2955.2914,043,000
Feb 19, 202149.8451.4349.7750.7950.798,666,200
Feb 18, 202149.3650.6949.1249.7149.718,189,400
Feb 17, 202147.0849.4646.8349.3649.364,604,200
Feb 16, 202148.0648.5047.2447.3547.356,878,200
Feb 12, 202145.7947.8945.4747.8047.804,107,900
Feb 11, 202144.6945.6044.4545.5545.555,030,000
Feb 10, 202143.7645.2843.3045.0745.074,433,400
Feb 09, 202142.9043.5442.3543.5043.505,513,000
Feb 08, 202142.5843.3442.3343.2543.257,198,300
Feb 05, 202141.0242.7740.4442.6742.674,876,100
Feb 04, 202140.7241.2640.2041.1141.117,120,900
Feb 03, 202140.5441.3140.0840.8140.817,654,200
Feb 02, 202142.3042.4839.9840.0840.089,692,000
Feb 01, 202141.0542.2640.3242.1242.1210,409,000
Jan 29, 202141.8643.8140.0641.4241.4216,444,200
Jan 28, 202143.5845.2040.4841.0241.0223,705,100
Jan 27, 202140.4449.9440.4443.8743.8738,255,100
Jan 26, 202139.4740.9739.3140.7240.7212,857,700
Jan 25, 202137.7040.2337.4939.0039.0010,922,700
Jan 22, 202136.7137.6236.0037.4937.495,867,800
Jan 21, 202136.5037.1136.2736.8836.885,372,400
Jan 20, 202136.3336.6135.8436.4436.446,943,400
Jan 19, 202136.1736.8435.6936.1536.1510,095,900
Jan 15, 202137.2437.9236.6436.7636.767,690,500
Jan 14, 202137.0438.4436.3237.2537.2511,860,800
Jan 13, 202135.2236.8635.0236.6936.6912,090,700
Jan 12, 202135.2335.6234.9035.3035.305,855,700
Jan 11, 202134.3435.2733.7035.1335.137,103,100
Jan 08, 202134.3634.6833.3734.6334.6311,310,600
Jan 07, 202134.3735.1133.9534.4034.4016,015,200
Jan 06, 202132.4234.4631.8834.2534.2511,881,400
Jan 05, 202130.4331.7330.3931.5231.5210,031,500
Jan 04, 202131.0731.0729.7730.6330.637,537,100
Dec 31, 202029.9030.3329.7030.0930.095,191,500
Dec 30, 202029.6930.0129.4529.8129.813,191,200
Dec 29, 202029.5729.8029.1829.6929.694,271,800
Dec 28, 202028.7129.4728.3129.4529.455,020,500
Dec 24, 202028.2928.7327.9728.5728.573,471,600
Dec 23, 202027.4028.4627.3228.2628.265,542,200
Dec 22, 202027.5627.6226.9227.2127.215,403,400
Dec 21, 202027.3627.6026.8727.3727.379,440,200
Dec 18, 202028.0028.5127.3727.8027.808,319,800
Dec 17, 202028.7928.8928.2128.7428.746,260,300
Dec 16, 202028.6629.0228.4028.7928.795,955,100
Dec 15, 202028.8428.8427.9128.7228.724,314,600
Dec 14, 202029.1229.1828.4328.6528.657,387,400
Dec 11, 202028.6528.9828.5028.9328.938,342,200
Dec 10, 202028.2129.0528.1028.7928.796,368,300
Dec 09, 202028.1828.6328.1428.5028.505,417,400
Dec 08, 202028.4728.8527.8228.0928.0911,304,800
Dec 07, 202028.2928.8128.0428.8028.807,088,300
Dec 04, 202028.3428.7828.1628.4828.487,208,900
Dec 03, 202028.7929.2028.0528.2428.248,932,000
Dec 02, 202029.2129.2227.1428.3728.3710,500,200
Dec 01, 202027.3928.1627.1427.6827.6811,279,500
Nov 30, 202027.2727.4126.7226.9126.917,719,400
Nov 27, 202027.1927.6627.1227.4827.483,959,900
Nov 25, 202026.9027.3526.7227.3027.305,946,300
Nov 24, 202026.9927.3826.7827.2027.206,544,200
Nov 23, 202025.8026.6325.5726.5026.508,470,900
Nov 20, 202024.9025.5824.7525.4925.4910,031,300
Nov 19, 202024.1425.1924.1425.0325.035,849,500
Nov 18, 202024.3225.0524.1024.5024.506,499,300
Nov 17, 202023.5924.5723.4724.3024.304,434,900
Nov 16, 202023.7024.3723.6224.0724.077,796,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...