DISCK - Discovery, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201926.2126.2125.6225.8325.832,195,400
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, 201926.0526.5125.8126.2426.242,059,500
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, 201927.1927.2026.7326.8726.871,050,100
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
Feb 28, 201927.0227.3226.9027.2527.252,993,600
Feb 27, 201927.1327.6226.6127.0327.033,623,700
Feb 26, 201926.6127.0625.3526.9026.904,011,300
Feb 25, 201927.7027.8927.4627.5727.572,169,400
Feb 22, 201927.4227.7227.3227.5127.51974,000
Feb 21, 201927.4527.4527.0727.3027.301,505,100
Feb 20, 201927.3927.5727.1627.4227.421,089,800
Feb 19, 201927.4827.6627.2627.3627.361,112,800
Feb 15, 201927.4627.7127.1827.6527.651,214,600
Feb 14, 201926.6927.3726.2527.1927.192,038,800
Feb 13, 201926.4326.8526.2726.7226.721,907,000
Feb 12, 201927.0827.4126.4326.4726.472,441,500
Feb 11, 201927.3727.4026.6926.8526.851,110,300
Feb 08, 201926.6827.3726.5627.3427.341,056,500
Feb 07, 201927.1427.3126.4226.8026.801,448,800
Feb 06, 201927.1327.3826.9527.3027.301,399,000
Feb 05, 201926.6027.6226.4527.1327.131,813,600
Feb 04, 201926.6526.8026.2826.5326.531,143,700
Feb 01, 201926.6726.8526.2126.6826.681,658,100
Jan 31, 201925.4726.6925.4726.6526.653,457,100
Jan 30, 201925.4825.4823.4625.1625.164,902,900
Jan 29, 201925.8625.9025.4825.5825.581,192,500
Jan 28, 201925.7025.9225.3825.9125.911,427,800
Jan 25, 201925.5925.8325.5125.7725.771,234,500
Jan 24, 201924.7825.5524.6425.4625.461,131,000
Jan 23, 201925.0125.2924.5324.7924.791,359,600
Jan 22, 201925.8025.9524.7224.8924.894,069,700
Jan 18, 201925.7026.0125.3925.9225.922,748,600
Jan 17, 201925.1525.5725.0725.4825.482,279,800
Jan 16, 201925.1825.4825.0925.1925.191,838,100
Jan 15, 201925.2025.4025.0525.1325.131,114,900
Jan 14, 201925.0325.1524.7325.0925.091,228,800
Jan 11, 201924.8125.2924.5825.1825.181,041,700
Jan 10, 201925.2025.2524.7424.9424.941,197,500
Jan 09, 201925.2625.6225.1725.3225.321,051,400
Jan 08, 201924.8825.4224.7825.2025.201,944,300
Jan 07, 201924.3125.0124.0624.7024.701,641,500
Jan 04, 201924.1724.5224.1124.3524.351,992,500
Jan 03, 201923.4724.0623.0723.8923.893,150,200
Jan 02, 201922.7923.8822.5123.8323.831,909,400
Dec 31, 201823.1523.1922.4423.0823.082,145,600
Dec 28, 201823.0523.2622.5322.8322.832,608,400
Dec 27, 201823.4623.4621.9922.9022.904,149,600
Dec 26, 201822.9823.7322.5723.7223.722,341,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...