DISCK - Discovery, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201928.6928.8528.0528.7328.733,022,400
Jul 22, 201929.0429.1528.6028.6628.662,510,900
Jul 19, 201928.9429.1628.7729.0029.004,873,300
Jul 18, 201929.2229.2728.7228.8228.822,074,100
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
May 29, 201925.7926.0025.5225.7025.703,462,400
May 28, 201925.5926.0825.5925.9125.915,385,500
May 24, 201925.5425.7425.3625.5125.511,446,600
May 23, 201925.5825.7225.2625.4825.482,439,800
May 22, 201926.2826.4225.7725.7825.783,063,800
May 21, 201925.9726.5125.8926.3426.344,449,400
May 20, 201926.2126.2125.6225.8325.832,185,600
May 17, 201926.0126.2825.8926.2226.222,169,700
May 16, 201926.1526.3625.9726.2526.252,172,700
May 15, 201926.2826.4425.9526.1826.182,367,500
May 14, 201925.8926.4725.8226.2526.253,540,900
May 13, 201926.3726.6225.6925.7525.752,562,000
May 10, 201926.9126.9126.1626.7726.772,968,400
May 09, 201927.1027.3126.4626.9426.943,061,100
May 08, 201927.4427.5426.9227.3527.352,599,100
May 07, 201927.3327.7626.9727.1027.102,821,100
May 06, 201927.4927.8127.1427.5027.502,096,400
May 03, 201927.7528.0627.3927.7727.772,585,000
May 02, 201929.2129.6627.0327.6527.653,670,800
May 01, 201928.6229.1628.6228.8628.862,439,700
Apr 30, 201929.4229.5028.6328.7628.763,925,600
Apr 29, 201929.5029.9229.2129.3329.332,813,900
Apr 26, 201928.6629.5128.5329.4929.492,055,000
Apr 25, 201928.4528.7627.7028.5628.562,775,700
Apr 24, 201927.1528.5927.0228.4528.452,764,100
Apr 23, 201927.1327.8327.1327.5527.551,905,600
Apr 22, 201927.8728.0026.9727.1627.161,603,000
Apr 18, 201928.3728.3927.8928.0328.031,362,600
Apr 17, 201928.2028.5028.0428.2328.231,488,500
Apr 16, 201928.1328.3127.8128.0728.071,161,300
Apr 15, 201928.0028.1527.7427.9627.961,388,400
Apr 12, 201927.9728.4327.5228.0028.002,373,600
Apr 11, 201928.3328.9727.7127.8327.834,567,200
Apr 10, 201926.9828.8726.9728.2528.254,484,300
Apr 09, 201927.0027.1426.7826.9826.982,571,000
Apr 08, 201927.5327.6527.0027.0427.042,278,500
Apr 05, 201927.2728.1427.2427.6127.612,349,000
Apr 04, 201926.2427.1726.2027.1627.161,446,400
Apr 03, 201926.0526.5125.8126.2426.242,013,500
Apr 02, 201926.1926.2725.7625.8525.852,853,900
Apr 01, 201925.9226.3925.8126.1826.182,664,600
Mar 29, 201925.5225.5725.2025.4225.422,037,500
Mar 28, 201925.9526.0125.2625.3225.321,665,100
Mar 27, 201926.1226.4125.9025.9125.911,614,900
Mar 26, 201925.7426.5625.6326.1126.111,810,800
Mar 25, 201925.6026.4125.4025.6625.661,574,900
Mar 22, 201925.3825.6324.8825.4525.452,388,500
Mar 21, 201925.1825.5224.8725.4425.442,882,700
Mar 20, 201925.8625.8624.7225.2125.212,182,400
Mar 19, 201925.8726.2325.7525.8725.871,562,000
Mar 18, 201925.9326.4025.7625.8425.842,292,000
Mar 15, 201926.2026.4325.8725.9025.904,881,600
Mar 14, 201925.6826.2125.4926.1526.152,372,700
Mar 13, 201927.0527.0525.4925.6225.622,703,100
Mar 12, 201927.0627.0626.7626.9326.931,404,600
Mar 11, 201927.3227.3926.4926.9426.941,657,300
Mar 08, 201926.6927.3226.6927.2927.291,218,700
Mar 07, 201927.1927.2026.7326.8726.871,058,600
Mar 06, 201927.7127.8127.0627.1727.171,234,000
Mar 05, 201927.0627.4526.9627.3027.30960,600
Mar 04, 201927.6627.7726.9427.1227.121,331,700
Mar 01, 201927.3227.7727.3227.5127.511,613,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...