DISCA - Discovery, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201931.0331.1330.3330.8930.892,340,318
Jul 22, 201931.4631.6230.9330.9830.982,364,500
Jul 19, 201931.3831.6531.2631.4631.461,993,700
Jul 18, 201931.8031.8031.1831.3231.322,349,700
Jul 17, 201932.5232.5331.7831.8031.801,861,500
Jul 16, 201932.4432.8732.2432.5732.574,304,100
Jul 15, 201932.5332.7132.1832.3832.3815,071,500
Jul 12, 201931.7232.7031.5032.4132.414,959,300
Jul 11, 201931.8031.8231.4331.6231.623,289,100
Jul 10, 201931.8731.9331.2331.6531.653,323,000
Jul 09, 201931.1531.9331.1431.6331.633,252,600
Jul 08, 201931.2531.3330.9931.3031.302,533,200
Jul 05, 201930.7131.3130.6131.2631.261,967,800
Jul 03, 201931.0231.3130.8130.9030.901,680,800
Jul 02, 201930.7331.1830.5630.8830.883,813,600
Jul 01, 201931.0631.2430.0330.6830.683,806,400
Jun 28, 201929.9830.7329.8630.7030.703,747,500
Jun 27, 201929.5929.8029.1829.7429.742,068,900
Jun 26, 201930.0230.2329.4929.5229.523,711,900
Jun 25, 201931.1231.1229.7529.9329.934,453,100
Jun 24, 201930.6331.0430.5231.0131.012,859,200
Jun 21, 201930.8831.0630.5630.6930.695,349,500
Jun 20, 201930.6330.9830.4330.9330.933,931,100
Jun 19, 201929.8230.6029.7330.5030.503,949,800
Jun 18, 201929.6529.9729.4229.6529.654,151,900
Jun 17, 201929.1129.6528.6429.5229.522,808,500
Jun 14, 201929.3529.4128.8929.0229.025,004,700
Jun 13, 201929.4229.9129.1829.8929.894,069,300
Jun 12, 201929.0029.5428.8729.2329.232,551,600
Jun 11, 201928.4529.0728.3628.9728.974,220,900
Jun 10, 201928.5228.6828.1828.2528.252,317,500
Jun 07, 201928.5028.8828.3828.4228.422,563,000
Jun 06, 201928.0728.4228.0028.3828.382,844,600
Jun 05, 201928.4928.7527.8028.0528.054,172,500
Jun 04, 201927.5628.6927.5628.6228.624,954,600
Jun 03, 201927.2527.8527.0027.3227.324,131,900
May 31, 201927.1727.7027.0327.2627.263,633,600
May 30, 201927.4427.8927.0527.1327.133,128,700
May 29, 201927.7428.1027.2327.4727.473,593,800
May 28, 201927.2928.0227.2827.9227.925,389,300
May 24, 201927.4227.4726.9827.1427.142,556,200
May 23, 201927.1827.3326.8227.2427.242,755,300
May 22, 201927.9428.0827.3927.4227.423,044,700
May 21, 201927.4328.0927.4128.0128.014,551,400
May 20, 201927.6527.7127.1527.3127.313,492,800
May 17, 201927.6627.9127.4527.8727.873,423,600
May 16, 201927.9328.0127.5027.8827.885,071,500
May 15, 201927.7028.0427.4227.7527.754,904,800
May 14, 201927.3828.0227.3827.7427.743,332,800
May 13, 201928.0528.3027.3127.3427.343,771,800
May 10, 201928.4028.5027.7428.4628.465,222,900
May 09, 201928.8028.8827.9528.4528.455,160,600
May 08, 201928.5529.1128.4528.9228.926,335,600
May 07, 201928.8829.4128.5228.6928.694,053,500
May 06, 201928.9929.4528.7029.1429.143,645,700
May 03, 201929.4529.7129.0329.3429.345,192,400
May 02, 201931.7331.8528.8429.2629.268,866,700
May 01, 201930.9031.2930.5830.8930.894,534,800
Apr 30, 201931.6531.8530.7230.9030.904,050,600
Apr 29, 201931.5432.0631.3631.6331.634,569,100
Apr 26, 201930.4031.5330.3831.5131.514,524,600
Apr 25, 201930.3030.7229.5330.3730.373,674,700
Apr 24, 201928.8530.5228.8530.3830.384,505,700
Apr 23, 201929.0629.7929.0629.4729.474,026,500
Apr 22, 201930.1330.1328.8529.1229.123,814,000
Apr 18, 201930.6030.6530.0530.1330.132,685,400
Apr 17, 201930.1030.5930.0030.4130.412,886,100
Apr 16, 201930.1630.4529.8029.9829.982,084,700
Apr 15, 201929.9530.2229.8630.0530.052,287,700
Apr 12, 201930.2830.8029.6530.0230.025,015,800
Apr 11, 201930.7831.3430.0630.1930.196,015,700
Apr 10, 201928.7831.0028.7330.5930.5910,635,700
Apr 09, 201928.8928.9728.5828.8428.842,337,500
Apr 08, 201929.4229.4828.8228.8728.873,871,900
Apr 05, 201929.0029.9128.9929.4829.484,464,100
Apr 04, 201927.8728.9227.8728.8828.883,607,500
Apr 03, 201927.5828.1527.3527.8727.873,377,500
Apr 02, 201927.7927.8527.2927.3927.393,380,900
Apr 01, 201927.4728.0727.4027.7527.754,004,200
Mar 29, 201927.0027.1526.7527.0227.024,493,600
Mar 28, 201927.6027.8726.8726.9126.911,964,000
Mar 27, 201927.6627.9627.4627.5827.582,636,800
Mar 26, 201927.2128.1027.1027.6427.644,641,000
Mar 25, 201926.8427.7926.6527.1127.114,043,200
Mar 22, 201926.5626.8726.0826.6726.674,861,500
Mar 21, 201926.3426.8226.2326.6826.686,061,000
Mar 20, 201927.0727.1426.1026.6926.696,072,100
Mar 19, 201927.3227.6227.1227.2627.263,304,700
Mar 18, 201927.3027.9327.1327.2327.233,482,000
Mar 15, 201927.5227.7927.2527.4327.435,391,100
Mar 14, 201927.1027.5326.7527.4327.435,023,800
Mar 13, 201928.5328.5626.8026.9326.937,269,600
Mar 12, 201928.4928.5428.2228.3728.373,347,800
Mar 11, 201928.9128.9227.9928.4228.423,289,100
Mar 08, 201928.2828.9528.2628.9228.922,810,000
Mar 07, 201928.7928.8328.2928.4228.422,156,400
Mar 06, 201929.2929.6328.7028.8128.812,531,100
Mar 05, 201928.7829.1228.5728.9928.992,395,700
Mar 04, 201929.1129.4228.4828.7828.783,007,900
Mar 01, 201929.0529.4628.9129.0829.084,019,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...