DISCA - Discovery, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201927.1827.3326.8527.2427.242,695,758
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
Feb 28, 201928.6329.0028.4628.9028.905,948,800
Feb 27, 201928.5029.2928.1528.6428.644,971,300
Feb 26, 201928.1128.6926.8628.3928.399,522,300
Feb 25, 201929.5029.6929.1129.2129.216,414,800
Feb 22, 201929.0129.4728.9529.2129.212,158,600
Feb 21, 201929.1429.1928.7129.0029.002,593,000
Feb 20, 201929.0229.2928.8029.0929.091,924,900
Feb 19, 201929.3429.3728.9329.0629.062,351,700
Feb 15, 201929.0929.4128.8729.3029.303,200,000
Feb 14, 201928.1829.1727.8228.7728.773,820,000
Feb 13, 201928.1028.4527.9728.3228.324,935,700
Feb 12, 201928.8029.2928.0928.1328.134,687,700
Feb 11, 201929.3529.3528.4428.6428.643,981,000
Feb 08, 201928.5229.2228.2329.1929.193,036,400
Feb 07, 201928.9829.2128.2128.6428.643,221,800
Feb 06, 201929.1129.3928.8629.1229.123,521,800
Feb 05, 201928.3729.5928.3029.0429.044,842,600
Feb 04, 201928.6228.7728.2128.2928.294,164,400
Feb 01, 201928.5028.7828.0228.5628.563,805,600
Jan 31, 201927.3828.4327.2928.3828.386,690,000
Jan 30, 201927.0027.2525.0826.7426.7410,363,500
Jan 29, 201927.8227.8227.2927.4027.401,671,500
Jan 28, 201927.4027.8427.2327.7927.792,422,300
Jan 25, 201927.5227.7527.4027.6827.682,697,900
Jan 24, 201926.6627.5126.4227.3227.324,545,100
Jan 23, 201926.8027.1326.2526.5626.562,646,900
Jan 22, 201927.6027.7326.4426.6026.603,788,000
Jan 18, 201927.4227.9027.2127.7127.713,268,900
Jan 17, 201927.0527.4826.9527.3027.302,344,600
Jan 16, 201927.2127.5227.0627.1127.112,475,100
Jan 15, 201927.1127.3926.9827.1027.101,844,900
Jan 14, 201926.8927.0826.5727.0027.002,963,600
Jan 11, 201926.6327.2826.5027.1227.122,842,100
Jan 10, 201927.1027.1726.5726.8126.813,311,100
Jan 09, 201927.3827.7027.2027.2827.283,766,400
Jan 08, 201926.7427.4626.6227.2427.243,447,900
Jan 07, 201926.0926.8325.8026.5326.534,022,900
Jan 04, 201925.9726.4225.9126.1426.143,856,100
Jan 03, 201925.4725.9524.9725.6825.684,947,900
Jan 02, 201924.3725.8524.1125.8325.834,595,500
Dec 31, 201824.9224.9324.0924.7424.744,095,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...