DISCB - Discovery, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201937.7538.8534.1338.8538.8517
Dec 12, 201937.7537.7537.7537.7537.75-
Dec 11, 201937.7537.7537.7537.7537.75-
Dec 10, 201937.7537.7537.7537.7537.75100
Dec 09, 201937.2637.2637.2637.2637.26-
Dec 06, 201937.2637.2637.2637.2637.26-
Dec 05, 201937.2637.2637.2637.2637.26-
Dec 04, 201937.2637.2637.2637.2637.26-
Dec 03, 201937.2637.2637.2637.2637.26100
Dec 02, 201937.2637.2637.2637.2637.26100
Nov 29, 201937.2637.2637.2637.2637.26-
Nov 27, 201937.2637.2637.2637.2637.26-
Nov 26, 201937.2637.2637.2637.2637.26100
Nov 25, 201937.2637.2637.2637.2637.26200
Nov 22, 201934.0034.0034.0034.0034.00200
Nov 21, 201937.2637.2637.2637.2637.26500
Nov 20, 201935.6535.6535.6535.6535.65100
Nov 19, 201935.6535.6535.6535.6535.65100
Nov 18, 201935.6535.6535.6535.6535.65100
Nov 15, 201935.6535.6535.6535.6535.65-
Nov 14, 201935.6535.6535.6535.6535.65100
Nov 13, 201935.6535.6535.6535.6535.65100
Nov 12, 201935.6535.6535.6535.6535.65-
Nov 11, 201935.6535.6535.6535.6535.65100
Nov 08, 201935.6535.6535.6535.6535.65100
Nov 07, 201935.6535.6535.6535.6535.65100
Nov 06, 201935.6535.6535.6535.6535.65-
Nov 05, 201935.6535.6535.6535.6535.65100
Nov 04, 201938.1838.1835.6535.6535.65500
Nov 01, 201935.8835.8835.8835.8835.88100
Oct 31, 201935.8835.8835.8835.8835.88100
Oct 30, 201935.8835.8835.8835.8835.88100
Oct 29, 201935.8835.8835.8835.8835.88100
Oct 28, 201935.8835.8835.8835.8835.88100
Oct 25, 201935.8835.8835.8835.8835.88100
Oct 24, 201935.8835.8835.8835.8835.88100
Oct 23, 201935.8835.8835.8835.8835.88100
Oct 22, 201935.8835.8835.8835.8835.88100
Oct 21, 201935.8835.8835.8835.8835.88100
Oct 18, 201935.8835.8835.8835.8835.88100
Oct 17, 201935.8835.8835.8835.8835.88100
Oct 16, 201935.8835.8835.8835.8835.88300
Oct 15, 201935.8835.8835.8835.8835.88300
Oct 14, 201935.8835.8835.8835.8835.88500
Oct 11, 201933.7433.7433.7433.7433.74100
Oct 10, 201933.7433.7433.7433.7433.74100
Oct 09, 201933.7433.7433.7433.7433.74100
Oct 08, 201933.7433.7433.7433.7433.74200
Oct 07, 201933.7433.7433.7433.7433.74100
Oct 04, 201933.7433.7433.7433.7433.74100
Oct 03, 201933.7433.7433.7433.7433.74100
Oct 02, 201933.7433.7433.7433.7433.74100
Oct 01, 201933.7433.7433.7433.7433.74100
Sep 30, 201933.7433.7433.7433.7433.74100
Sep 27, 201933.7433.7433.7433.7433.74200
Sep 26, 201935.0035.0033.7433.7433.74500
Sep 25, 201931.9131.9131.9131.9131.91400
Sep 24, 201931.9131.9131.9131.9131.91500
Sep 23, 201936.0036.0036.0036.0036.00300
Sep 20, 201936.0036.0036.0036.0036.00600
Sep 19, 201931.5631.5631.5631.5631.56-
Sep 18, 201931.5631.5631.5631.5631.56200
Sep 17, 201931.5631.5631.5631.5631.56200
Sep 16, 201931.0431.5631.0431.5631.56200
Sep 13, 201932.8032.8032.8032.8032.80-
Sep 12, 201932.8032.8032.8032.8032.80-
Sep 11, 201932.8032.8032.8032.8032.80-
Sep 10, 201932.8032.8032.8032.8032.80-
Sep 09, 201932.8032.8032.8032.8032.80-
Sep 06, 201932.8032.8032.8032.8032.80-
Sep 05, 201932.8032.8032.8032.8032.80500
Sep 04, 201933.8033.8033.8033.8033.80-
Sep 03, 201933.8033.8033.8033.8033.80-
Aug 30, 201933.8033.8033.8033.8033.80-
Aug 29, 201933.8033.8033.8033.8033.80-
Aug 28, 201933.8033.8033.8033.8033.80-
Aug 27, 201933.8033.8033.8033.8033.80-
Aug 26, 201933.8033.8033.8033.8033.80-
Aug 23, 201933.8033.8033.8033.8033.80-
Aug 22, 201933.5933.8033.5933.8033.801,400
Aug 21, 201932.3932.3932.3932.3932.39-
Aug 20, 201932.3932.3932.3932.3932.39-
Aug 19, 201932.3932.3932.3932.3932.39300
Aug 16, 201935.9035.9035.9035.9035.90-
Aug 15, 201935.9035.9035.9035.9035.90300
Aug 14, 201931.1039.5730.1639.5739.57100
Aug 13, 201931.1039.5730.1639.5739.571,000
Aug 12, 201936.9036.9036.9036.9036.90100
Aug 09, 201936.9036.9036.9036.9036.90100
Aug 08, 201936.9036.9036.9036.9036.90100
Aug 07, 201936.9036.9036.9036.9036.90100
Aug 06, 201936.9036.9036.9036.9036.90100
Aug 05, 201936.9036.9036.9036.9036.90-
Aug 02, 201936.9036.9036.9036.9036.90700
Aug 01, 201936.5036.5036.5036.5036.50200
Jul 31, 201936.5036.5036.5036.5036.50100
Jul 30, 201936.5036.5036.5036.5036.50100
Jul 29, 201936.5036.5036.5036.5036.50100
Jul 26, 201936.5036.5036.5036.5036.50100
Jul 25, 201936.5036.5036.5036.5036.50100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...