DISCA - Discovery, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201932.5232.6732.1332.3432.342,496,449
Dec 12, 201932.0932.5031.9832.3632.362,068,100
Dec 11, 201932.2032.5332.0432.0932.092,524,000
Dec 10, 201932.0832.6331.8532.2432.243,972,800
Dec 09, 201931.9832.2931.8732.0232.021,745,400
Dec 06, 201932.2932.4031.9932.0432.042,181,700
Dec 05, 201932.4832.4832.0032.0832.083,114,000
Dec 04, 201932.2732.5832.1032.2032.202,805,200
Dec 03, 201932.3432.5731.8532.1332.134,364,300
Dec 02, 201932.8833.4032.7032.7432.746,239,000
Nov 29, 201933.1533.2332.8332.9432.941,059,200
Nov 27, 201933.4733.6632.9033.1233.123,674,600
Nov 26, 201932.2133.5732.0433.3633.368,385,000
Nov 25, 201932.6032.6732.1632.3332.333,510,600
Nov 22, 201932.1732.6132.0032.5332.534,801,200
Nov 21, 201932.0732.5831.5332.1432.146,268,300
Nov 20, 201931.6032.4431.3932.0232.026,203,600
Nov 19, 201930.9031.6430.7431.5731.574,688,900
Nov 18, 201930.2830.9029.9730.7630.767,963,700
Nov 15, 201930.0030.2429.6129.7229.724,881,200
Nov 14, 201929.7430.2629.6529.9029.904,132,100
Nov 13, 201930.5430.7629.6829.8829.885,916,700
Nov 12, 201930.8331.3830.5430.7430.742,686,600
Nov 11, 201930.8531.0230.6130.9630.964,580,300
Nov 08, 201930.9831.3030.4230.9130.918,144,400
Nov 07, 201928.7231.0928.3331.0331.039,685,600
Nov 06, 201928.0528.1427.6127.6927.695,049,700
Nov 05, 201927.9628.3527.7727.9527.954,070,300
Nov 04, 201927.5127.8527.1527.8127.813,279,200
Nov 01, 201927.0527.4626.9427.2627.263,402,200
Oct 31, 201926.9026.9626.5426.9626.963,646,200
Oct 30, 201927.3027.4226.6426.9126.913,987,800
Oct 29, 201927.8027.8027.3527.4227.422,440,800
Oct 28, 201927.6628.2827.6027.7927.793,583,800
Oct 25, 201927.6028.0427.4427.5727.572,948,600
Oct 24, 201928.2528.2526.9327.5427.544,256,500
Oct 23, 201928.0328.3227.8728.1628.162,607,500
Oct 22, 201928.2428.2527.6528.1728.174,608,800
Oct 21, 201927.8428.0927.6127.6927.692,135,200
Oct 18, 201928.1328.4327.6827.7127.713,224,300
Oct 17, 201928.0128.0127.2227.8927.892,592,500
Oct 16, 201927.7828.1727.4527.8027.803,001,500
Oct 15, 201927.8328.0627.3927.8627.862,537,400
Oct 14, 201927.8527.9327.5327.7527.752,112,200
Oct 11, 201927.6528.2127.5627.9727.972,666,500
Oct 10, 201927.0127.4726.9627.3527.352,341,400
Oct 09, 201926.9527.2726.8427.0127.012,733,800
Oct 08, 201927.1327.2326.8126.8326.833,623,400
Oct 07, 201927.0127.6326.8727.3827.382,888,100
Oct 04, 201927.0527.2426.8327.0127.013,453,700
Oct 03, 201926.3827.0426.0427.0227.024,646,400
Oct 02, 201926.6026.6425.9526.4326.433,328,000
Oct 01, 201926.6227.0426.5826.7726.772,819,000
Sep 30, 201926.8627.1026.5926.6326.632,746,000
Sep 27, 201926.5226.9026.3426.8026.804,577,300
Sep 26, 201926.7626.7626.0826.4626.464,333,900
Sep 25, 201926.3626.9226.2226.6926.694,245,900
Sep 24, 201927.1227.1226.1226.4226.424,319,200
Sep 23, 201926.1926.6225.9026.5826.582,991,600
Sep 20, 201926.8326.8326.2226.2326.234,448,800
Sep 19, 201927.2327.4626.5926.6726.673,122,600
Sep 18, 201927.0527.2526.4927.2127.215,576,600
Sep 17, 201927.8027.8326.8027.2027.206,628,300
Sep 16, 201927.8827.9727.5627.9727.971,925,600
Sep 13, 201928.2028.6327.8327.8927.892,909,700
Sep 12, 201928.4928.5427.6028.1128.113,530,900
Sep 11, 201928.3728.5827.7428.5528.553,260,800
Sep 10, 201927.3428.4627.3428.4328.434,404,400
Sep 09, 201927.3227.6527.2127.3027.303,901,400
Sep 06, 201927.5127.9327.3227.3427.342,166,500
Sep 05, 201927.3327.5227.1427.4027.402,984,600
Sep 04, 201927.0827.3626.5727.0427.044,598,100
Sep 03, 201927.3227.5126.7326.8926.895,009,000
Aug 30, 201927.8428.1227.4027.6027.603,163,900
Aug 29, 201927.1928.1227.1927.7327.733,727,300
Aug 28, 201926.3327.0326.2126.9426.944,328,000
Aug 27, 201927.4927.4926.4426.4726.473,259,700
Aug 26, 201927.1327.4827.0527.2027.203,269,400
Aug 23, 201927.8928.0826.8827.0127.013,137,500
Aug 22, 201928.3328.6028.0328.0328.032,636,500
Aug 21, 201927.9428.4427.6628.2828.282,688,400
Aug 20, 201928.4928.6228.1828.2128.212,205,200
Aug 19, 201928.2628.7728.2628.4228.422,958,500
Aug 16, 201927.3928.1227.2827.9527.953,017,800
Aug 15, 201927.5727.7026.7027.1727.177,293,100
Aug 14, 201929.1729.2027.3627.4927.497,318,600
Aug 13, 201929.1230.2329.1229.6029.604,308,300
Aug 12, 201929.2329.6229.2029.2529.253,522,300
Aug 09, 201929.4929.6129.0329.4629.463,134,900
Aug 08, 201929.9930.2929.4829.6729.673,685,100
Aug 07, 201929.3429.9528.8929.8629.865,531,900
Aug 06, 201929.9730.2329.2029.5429.545,895,300
Aug 05, 201928.8329.4128.6529.1829.187,176,500
Aug 02, 201929.7929.9428.7329.4329.435,964,800
Aug 01, 201930.2830.6229.7329.9429.943,718,700
Jul 31, 201930.9431.0530.0330.3130.314,103,100
Jul 30, 201930.8731.1130.6331.0231.024,336,800
Jul 29, 201931.5031.5530.9331.0831.082,508,500
Jul 26, 201931.5431.6931.2031.4731.472,806,700
Jul 25, 201931.2831.5831.1331.4631.462,631,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...