DISCK - Discovery, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202019.7219.8519.0719.5919.592,983,200
May 28, 202020.6320.6719.9019.9319.931,947,500
May 27, 202020.0020.9019.9320.5320.532,044,500
May 26, 202019.0519.9018.8619.7919.792,481,800
May 22, 202018.7318.9018.2918.3618.361,186,300
May 21, 202018.9719.2318.5918.6518.651,934,800
May 20, 202019.3419.7219.0119.1119.112,773,600
May 19, 202019.1819.5818.8319.1419.141,491,300
May 18, 202019.4119.7819.1419.3019.302,165,200
May 15, 202018.3818.8418.0418.7218.721,961,600
May 14, 202017.0518.5216.8018.5018.503,396,300
May 13, 202017.7317.8916.9717.3417.342,541,500
May 12, 202018.4918.7417.9017.9217.923,600,100
May 11, 202019.1219.2718.0918.4918.492,450,500
May 08, 202019.4819.6719.1119.3519.352,305,900
May 07, 202019.2920.0518.7818.8718.872,885,900
May 06, 202019.5219.8218.5119.0419.042,171,600
May 05, 202020.1920.1919.3019.3619.362,661,800
May 04, 202019.4019.9918.9719.9319.932,725,900
May 01, 202020.0520.1219.3419.5419.541,827,800
Apr 30, 202021.8321.9619.9520.4120.413,147,500
Apr 29, 202021.9422.7521.9022.5022.502,133,100
Apr 28, 202021.2121.8220.7221.2921.292,455,500
Apr 27, 202019.1620.8819.1620.7020.701,664,800
Apr 24, 202018.6219.4518.4119.1419.142,383,900
Apr 23, 202018.7119.1918.2918.6018.601,786,500
Apr 22, 202019.4019.5118.5418.5618.561,924,700
Apr 21, 202019.1919.6519.0019.0119.012,239,500
Apr 20, 202019.7320.3219.5719.7419.741,480,800
Apr 17, 202020.0620.4019.8620.2020.201,831,100
Apr 16, 202019.3519.6518.7919.5219.522,650,700
Apr 15, 202019.3419.5919.0519.4419.442,089,800
Apr 14, 202020.0420.6819.9320.2420.242,232,600
Apr 13, 202020.0420.1718.9619.8519.851,995,600
Apr 09, 202020.1320.5119.7920.1420.143,547,600
Apr 08, 202018.6519.9418.6519.4319.432,627,500
Apr 07, 202019.0619.8218.5318.7118.714,106,000
Apr 06, 202017.7818.3317.5918.0818.083,508,700
Apr 03, 202017.0217.2516.1016.8416.844,443,200
Apr 02, 202017.3818.2216.7917.0717.073,853,300
Apr 01, 202016.8118.1616.6517.6417.645,245,400
Mar 31, 202018.0818.4317.4917.5417.543,495,600
Mar 30, 202016.8718.0916.2717.9517.955,281,200
Mar 27, 202018.0418.5817.0517.1617.165,250,100
Mar 26, 202019.1919.6718.1618.7518.756,541,000
Mar 25, 202018.2219.8017.1218.8218.825,136,500
Mar 24, 202017.3218.8417.0118.0818.085,148,700
Mar 23, 202016.6616.7415.4316.4616.464,076,800
Mar 20, 202019.1519.7016.7016.8716.876,226,300
Mar 19, 202017.1319.2517.0018.8918.894,787,100
Mar 18, 202018.6818.7215.7717.6417.643,999,600
Mar 17, 202019.3219.7018.0019.5319.533,923,400
Mar 16, 202019.8320.0918.2318.9018.904,458,000
Mar 13, 202022.2822.8619.8121.2921.294,141,000
Mar 12, 202021.8621.8619.8621.1921.194,369,500
Mar 11, 202023.1323.6522.7922.9922.995,519,200
Mar 10, 202023.0123.8322.5723.8223.827,273,600
Mar 09, 202022.5123.4022.4822.5422.546,472,300
Mar 06, 202023.2024.2722.9624.0724.076,457,600
Mar 05, 202024.3924.7523.6723.8223.826,427,900
Mar 04, 202025.2725.3324.6525.1125.116,980,900
Mar 03, 202024.9625.7324.6125.0825.085,791,900
Mar 02, 202024.8625.1824.0225.1725.175,632,900
Feb 28, 202023.2925.1123.1125.1025.1010,139,400
Feb 27, 202024.5924.5923.0023.7923.796,890,900
Feb 26, 202026.5226.5425.3525.4225.424,065,100
Feb 25, 202027.1827.2925.8926.3026.304,088,300
Feb 24, 202027.3927.4326.7927.1327.133,799,400
Feb 21, 202028.4728.5527.8627.9327.933,064,900
Feb 20, 202028.6228.7128.0628.6028.603,174,300
Feb 19, 202028.8529.3528.7029.0329.033,265,100
Feb 18, 202028.6429.1028.6428.8728.872,118,200
Feb 14, 202028.8628.9828.5628.7328.732,435,900
Feb 13, 202028.7229.0228.5328.9028.904,014,400
Feb 12, 202028.7029.0228.4128.8628.862,435,700
Feb 11, 202028.4528.8328.2928.6528.652,831,900
Feb 10, 202028.2028.3928.0028.3628.362,395,300
Feb 07, 202028.3628.6028.1428.3528.352,242,400
Feb 06, 202029.1929.2728.4028.5428.544,460,100
Feb 05, 202028.4929.3028.4929.0729.074,568,400
Feb 04, 202028.0428.3227.8728.2628.262,741,400
Feb 03, 202027.8728.0827.6027.6827.684,853,700
Jan 31, 202028.2428.5527.6027.7727.774,457,700
Jan 30, 202028.0128.4227.9528.3828.385,873,500
Jan 29, 202028.7728.9028.0528.2328.233,865,400
Jan 28, 202028.6328.9828.5628.9328.933,709,100
Jan 27, 202028.2028.7128.2028.5428.543,475,500
Jan 24, 202028.7028.7328.2328.6528.655,347,800
Jan 23, 202029.8930.0028.7028.7428.745,329,500
Jan 22, 202030.1030.5030.0030.1030.102,761,800
Jan 21, 202030.4930.4929.9830.0930.091,604,000
Jan 17, 202030.5830.7230.4030.4830.482,013,100
Jan 16, 202030.3630.7330.3230.6030.601,951,800
Jan 15, 202029.7830.3229.7830.2930.291,670,200
Jan 14, 202029.7930.0929.7229.9729.972,868,400
Jan 13, 202029.8730.0129.5729.8129.812,745,000
Jan 10, 202030.2230.2629.8029.8829.882,831,300
Jan 09, 202030.2130.5129.9830.2430.242,946,300
Jan 08, 202030.0630.3529.9830.1530.152,896,600
Jan 07, 202029.8430.4729.7529.9929.992,012,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...