Advertisement
Advertisement
U.S. Markets open in 56 mins
Advertisement
Advertisement
Advertisement
Advertisement

Discovery, Inc. (DISCA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.43+1.36 (+5.90%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 202217.9218.5017.1417.2117.2116,675,900
May 13, 202217.1818.2517.1718.1018.1015,286,200
May 12, 202216.5117.7416.5117.1117.1122,105,700
May 11, 202217.2417.8416.5916.6216.6217,838,900
May 10, 202217.3317.9717.1017.3517.3518,456,500
May 09, 202217.2917.8416.8617.1017.1020,143,700
May 06, 202218.5518.7117.5517.7517.7522,628,000
May 05, 202219.3920.0818.5018.8818.8821,442,000
May 04, 202219.3719.8018.8119.6619.6617,002,200
May 03, 202218.9819.6818.6819.2719.2719,475,900
May 02, 202218.1519.4518.0519.2519.2526,110,500
Apr 29, 202218.3619.2018.0918.1518.1522,960,400
Apr 28, 202219.0219.4217.8918.3518.3523,049,800
Apr 27, 202219.8619.9518.2018.8318.8333,842,400
Apr 26, 202219.9320.9619.6319.8319.8333,742,500
Apr 25, 202220.0621.9419.9521.5021.5035,852,700
Apr 22, 202221.0021.9120.3720.5720.5723,510,100
Apr 21, 202222.6523.2320.9221.4521.4550,753,200
Apr 20, 202223.4923.5622.7023.0123.0141,515,900
Apr 19, 202223.6624.6823.5024.4924.4932,055,100
Apr 18, 202224.5324.8023.5224.1624.1629,145,500
Apr 14, 202225.8926.5824.7624.8824.8837,861,600
Apr 13, 202224.6727.5024.2126.0026.0065,233,900
Apr 12, 202224.3725.3323.7524.6824.6840,974,800
Apr 11, 202224.0826.2623.5024.7824.7870,016,200
Apr 08, 202223.0724.5222.7824.4324.4322,358,900
Apr 07, 202223.9724.0422.5023.0723.0716,798,600
Apr 06, 202224.3924.3923.3423.9223.9210,965,600
Apr 05, 202225.5126.0124.2324.4224.4211,423,000
Apr 04, 202225.1626.0024.3725.8025.808,399,900
Apr 01, 202225.1625.3324.3725.0225.027,750,900
Mar 31, 202225.5725.6224.8524.9224.928,586,500
Mar 30, 202226.0426.6825.6425.7025.704,790,500
Mar 29, 202225.9426.4225.5726.2526.255,306,800
Mar 28, 202227.3227.3525.1325.5825.5811,002,900
Mar 25, 202227.1227.6326.9527.3527.353,533,200
Mar 24, 202226.6127.1726.4827.1227.125,121,400
Mar 23, 202226.6727.6626.5626.6226.624,822,700
Mar 22, 202226.3727.1926.2326.8726.875,166,500
Mar 21, 202226.1626.9025.7726.1526.154,775,900
Mar 18, 202225.5426.3525.3526.2626.266,938,000
Mar 17, 202225.3425.7225.0125.7125.714,472,000
Mar 16, 202225.4626.0825.0825.6425.646,529,200
Mar 15, 202224.1225.3423.9125.0225.027,460,900
Mar 14, 202224.0024.9623.7023.8823.8810,106,400
Mar 11, 202225.3625.5123.9323.9923.9911,207,100
Mar 10, 202225.1825.4424.4725.0825.089,331,900
Mar 09, 202226.0026.6025.3325.3725.375,845,500
Mar 08, 202225.6926.2225.1625.2725.279,388,100
Mar 07, 202226.6126.9425.4925.5525.5510,290,200
Mar 04, 202228.5228.5426.5026.8926.8912,200,000
Mar 03, 202229.2729.6227.9728.6828.686,199,300
Mar 02, 202228.1229.6028.1229.2429.247,679,600
Mar 01, 202228.0928.4727.2328.1128.117,663,000
Feb 28, 202227.4928.5327.3328.0528.058,296,400
Feb 25, 202227.6528.8826.6128.2428.249,585,400
Feb 24, 202226.2527.8025.3427.7327.7316,236,900
Feb 23, 202228.3429.2528.0728.2128.218,400,500
Feb 22, 202229.5130.2128.0928.2828.2810,721,300
Feb 18, 202229.9130.7429.6029.8629.866,931,900
Feb 17, 202228.9330.1128.8329.8729.877,169,100
Feb 16, 202229.5429.6628.1229.3829.3813,121,600
Feb 15, 202229.8530.5729.4430.5130.514,068,300
Feb 14, 202229.6030.2629.3529.4229.424,115,800
Feb 11, 202230.0130.6529.4429.5729.576,591,400
Feb 10, 202229.8431.1229.5730.0930.097,517,500
Feb 09, 202228.4930.0627.9629.8429.8410,942,000
Feb 08, 202228.4528.9028.0428.2128.215,391,800
Feb 07, 202229.0729.3628.2428.3428.346,619,500
Feb 04, 202229.0229.4328.2628.9028.906,722,900
Feb 03, 202227.4329.3527.3228.9328.9312,439,100
Feb 02, 202227.0528.3726.3827.6927.6911,157,700
Feb 01, 202225.9928.9425.9027.1727.1725,754,500
Jan 31, 202227.1228.4326.1627.9127.917,309,200
Jan 28, 202225.0627.1624.9027.1527.159,601,400
Jan 27, 202224.7625.3024.3925.2425.2410,093,900
Jan 26, 202227.0527.4024.1824.4024.4018,137,100
Jan 25, 202226.3727.0925.8426.8626.866,800,700
Jan 24, 202225.2726.9525.2226.8826.889,189,500
Jan 21, 202226.8327.1325.9426.1926.1910,403,800
Jan 20, 202228.8729.0627.2927.4927.4910,880,800
Jan 19, 202229.8830.0728.2828.5828.587,234,000
Jan 18, 202230.9531.5529.3729.6429.648,682,800
Jan 14, 202228.9431.2828.9431.1831.1812,183,400
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, 202227.6531.1827.2630.0630.0642,891,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement