DISCK - Discovery, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201925.9926.4525.8725.9025.902,387,300
Oct 17, 201925.9226.0325.3325.9825.981,940,800
Oct 16, 201925.8626.2225.4925.8725.872,139,100
Oct 15, 201925.8526.1625.6025.9425.942,980,300
Oct 14, 201926.0126.0125.7025.8325.831,957,700
Oct 11, 201925.8626.3825.7826.1026.102,373,900
Oct 10, 201925.2425.6725.1525.5725.572,466,300
Oct 09, 201925.1825.3724.9925.2125.211,370,400
Oct 08, 201925.2525.3024.9424.9624.962,079,400
Oct 07, 201924.9625.6624.9025.4425.441,172,700
Oct 04, 201925.1525.3624.9825.1625.162,965,600
Oct 03, 201924.5525.0924.3625.0625.063,238,800
Oct 02, 201924.6424.8324.0924.6424.642,903,200
Oct 01, 201924.7025.0424.5724.7924.792,182,700
Sep 30, 201924.7325.0324.6024.6224.622,160,300
Sep 27, 201924.5224.8324.4324.7124.712,080,300
Sep 26, 201924.7224.7224.1924.4524.452,019,900
Sep 25, 201924.3824.9124.3824.7224.722,337,200
Sep 24, 201924.9125.0724.2224.4524.453,141,100
Sep 23, 201924.4024.7724.0424.7024.702,482,600
Sep 20, 201925.0425.0624.3624.3724.377,472,300
Sep 19, 201925.4125.5424.8824.9324.932,184,300
Sep 18, 201925.5325.5324.9025.4625.464,594,100
Sep 17, 201926.1826.4225.3325.6225.623,705,500
Sep 16, 201926.2126.3625.9926.3226.322,818,900
Sep 13, 201926.5927.0826.2826.3026.302,759,100
Sep 12, 201927.0227.0226.0826.5126.513,529,000
Sep 11, 201926.7927.0226.2526.9726.972,404,000
Sep 10, 201925.7726.8825.7726.8826.883,552,800
Sep 09, 201925.7726.0825.6325.7625.762,874,300
Sep 06, 201925.8626.2225.6425.6725.672,934,500
Sep 05, 201925.7925.9125.6025.7725.773,560,600
Sep 04, 201925.6225.8625.1225.5425.542,844,200
Sep 03, 201925.7825.9625.2225.4425.442,729,100
Aug 30, 201926.3226.4925.8326.0326.032,545,500
Aug 29, 201925.6026.3925.6026.1126.111,720,400
Aug 28, 201924.8725.4624.7025.3725.373,275,600
Aug 27, 201925.6725.7024.8524.8924.892,745,900
Aug 26, 201925.6225.7925.4125.5725.572,346,600
Aug 23, 201926.0726.3225.2225.3325.332,795,300
Aug 22, 201926.5126.8126.2526.2626.262,024,900
Aug 21, 201926.4026.6325.9026.5026.502,513,500
Aug 20, 201926.5526.7326.3726.4026.401,563,000
Aug 19, 201926.5326.8826.3726.6026.602,092,100
Aug 16, 201925.5326.2725.4026.1026.102,470,500
Aug 15, 201925.4925.6324.9225.3325.333,268,500
Aug 14, 201927.0027.0025.4125.5225.523,030,400
Aug 13, 201927.1127.9427.0027.3527.352,042,700
Aug 12, 201927.0727.3627.0127.0927.091,345,200
Aug 09, 201927.4227.4226.7927.2427.241,851,800
Aug 08, 201927.4827.8727.2427.4227.422,198,000
Aug 07, 201926.9327.5826.6827.4727.474,017,200
Aug 06, 201928.0428.3127.0127.2827.282,548,900
Aug 05, 201926.9427.1826.6426.9826.982,999,700
Aug 02, 201927.7927.7926.8027.3227.322,353,700
Aug 01, 201928.3428.5127.7127.8327.832,166,500
Jul 31, 201928.9028.9228.0128.2428.242,174,200
Jul 30, 201928.8028.9628.5128.8728.871,376,900
Jul 29, 201929.3029.3228.8029.0029.002,041,800
Jul 26, 201929.3029.4529.0329.2629.261,393,100
Jul 25, 201929.2429.3628.9629.2629.2611,193,100
Jul 24, 201928.7229.3627.7729.2829.282,658,700
Jul 23, 201928.6928.8528.0528.7328.733,047,500
Jul 22, 201929.0429.1528.6028.6628.662,510,900
Jul 19, 201928.9429.1628.7729.0029.004,873,300
Jul 18, 201929.2229.2728.7228.8228.821,866,900
Jul 17, 201929.9629.9629.2929.3229.321,288,300
Jul 16, 201929.8230.2929.7330.0330.037,820,900
Jul 15, 201929.7930.0629.6529.8129.811,409,900
Jul 12, 201929.0730.0529.0729.8029.802,048,700
Jul 11, 201929.0029.2328.8529.1629.162,463,000
Jul 10, 201929.1629.2928.6228.9728.972,952,600
Jul 09, 201928.6929.3628.5929.0329.032,480,000
Jul 08, 201928.6328.8128.5228.8028.801,790,100
Jul 05, 201928.2128.7428.1228.7228.721,413,900
Jul 03, 201928.5328.7428.3528.3828.381,369,300
Jul 02, 201928.3428.8028.2528.4028.402,156,800
Jul 01, 201928.8228.9028.0228.3328.332,455,700
Jun 28, 201927.7628.4627.5428.4528.452,795,900
Jun 27, 201927.3027.5126.9427.4527.451,889,000
Jun 26, 201927.6227.8127.2527.2827.284,183,600
Jun 25, 201928.5328.6227.3427.5727.574,774,400
Jun 24, 201928.2228.6028.0928.5428.544,700,800
Jun 21, 201928.6028.6028.0828.2828.285,223,700
Jun 20, 201928.3328.5027.9528.4128.414,300,700
Jun 19, 201927.3828.1627.2928.0428.044,924,100
Jun 18, 201927.2427.6427.0427.2527.255,774,100
Jun 17, 201926.8227.3226.5227.2027.203,112,200
Jun 14, 201927.1427.2926.8226.8426.844,180,900
Jun 13, 201927.3427.8227.1427.7727.773,187,000
Jun 12, 201927.0727.4927.0027.2127.212,045,900
Jun 11, 201926.4227.0826.3827.0027.002,688,700
Jun 10, 201926.5726.7026.2226.3426.341,464,100
Jun 07, 201926.4526.8826.4026.4926.492,138,500
Jun 06, 201926.3126.4826.1526.3926.392,440,400
Jun 05, 201926.7826.9325.9026.2126.214,607,200
Jun 04, 201925.7726.7425.7726.6826.685,079,400
Jun 03, 201925.5926.1625.3725.5325.533,946,300
May 31, 201925.5726.1125.4725.6425.644,236,700
May 30, 201925.8126.1925.5125.6225.622,867,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...