Discovery Communications (NQ: DISCA )

19.27 USD -0.83 (-4.13%)
Streaming Delayed Price Updated: 4:13 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 20.39 20.48 20.09 20.10 4,401,166 -0.42(-2.05%)
Oct 26, 2020 20.93 20.98 20.28 20.52 2,916,540 -0.58(-2.75%)
Oct 23, 2020 21.43 21.43 20.72 21.10 2,149,100 -0.07(-0.33%)
Oct 22, 2020 21.09 21.38 20.76 21.17 2,905,165 +0.45(+2.17%)
Oct 21, 2020 20.11 20.82 20.00 20.72 3,812,420 +0.47(+2.32%)
Oct 20, 2020 20.48 20.49 20.13 20.25 2,815,165 +0.05(+0.25%)
Oct 19, 2020 21.16 21.20 20.13 20.20 2,728,009 -0.76(-3.63%)
Oct 16, 2020 20.89 21.16 20.56 20.96 2,750,000 -0.01(-0.05%)
Oct 15, 2020 20.84 21.03 20.54 20.97 4,019,328 +0.04(+0.19%)
Oct 14, 2020 21.65 21.76 20.89 20.93 6,082,454 -0.64(-2.97%)
Oct 13, 2020 22.26 22.44 21.46 21.57 5,107,445 -0.77(-3.45%)
Oct 12, 2020 22.17 22.42 21.91 22.34 1,877,648 +0.10(+0.45%)
Oct 09, 2020 22.85 23.05 22.23 22.24 3,039,800 -0.53(-2.33%)
Oct 08, 2020 22.33 22.79 22.28 22.77 3,097,547 +0.58(+2.61%)
Oct 07, 2020 21.53 22.33 21.41 22.19 2,665,899 +0.67(+3.11%)
Oct 06, 2020 22.05 22.11 21.49 21.52 2,557,178 -0.39(-1.78%)
Oct 05, 2020 21.96 22.13 21.62 21.91 2,154,699 +0.41(+1.91%)
Oct 02, 2020 21.15 21.60 21.05 21.50 2,568,400 -0.01(-0.05%)
Oct 01, 2020 21.89 22.02 21.24 21.51 3,595,584 -0.26(-1.19%)
Sep 30, 2020 21.89 22.30 21.64 21.77 2,872,662 +0.02(+0.09%)
Sep 29, 2020 21.93 22.13 21.58 21.75 2,295,769 -0.20(-0.91%)
Sep 28, 2020 21.75 22.12 21.56 21.95 3,105,687 +0.62(+2.91%)
Sep 25, 2020 21.07 21.42 20.87 21.33 2,414,500 +0.01(+0.05%)
Sep 24, 2020 21.21 21.55 20.79 21.32 3,377,209 +0.20(+0.95%)
Sep 23, 2020 22.00 22.58 21.08 21.12 3,930,726 -1.21(-5.42%)
Sep 22, 2020 22.42 22.77 22.17 22.33 2,466,805 -0.09(-0.40%)
Sep 21, 2020 23.43 23.51 22.28 22.42 4,096,507 -1.46(-6.11%)
Sep 18, 2020 24.04 24.32 23.76 23.88 5,109,400 -0.32(-1.32%)
Sep 17, 2020 24.05 24.68 23.89 24.20 4,015,534 -0.07(-0.29%)
Sep 16, 2020 23.94 24.76 23.89 24.27 3,517,134 +0.45(+1.89%)
Sep 15, 2020 23.85 24.12 23.64 23.82 3,402,038 +0.05(+0.21%)
Sep 14, 2020 23.00 23.89 22.91 23.77 5,051,914 +0.94(+4.12%)
Sep 11, 2020 23.41 23.58 22.55 22.83 5,007,600 -0.62(-2.64%)
Sep 10, 2020 23.23 23.80 23.23 23.45 5,316,893 +0.39(+1.69%)
Sep 09, 2020 22.52 23.19 22.12 23.06 4,488,498 +0.56(+2.49%)
Sep 08, 2020 22.57 23.20 22.43 22.50 5,360,110 -0.31(-1.36%)
Sep 04, 2020 21.88 22.88 21.80 22.81 9,453,200 +1.17(+5.41%)
Sep 03, 2020 21.97 22.68 21.46 21.64 5,404,455 -0.17(-0.78%)
Sep 02, 2020 21.30 22.13 21.22 21.81 4,066,088 +0.39(+1.82%)
Sep 01, 2020 22.04 22.04 21.27 21.42 4,101,469 -0.65(-2.95%)
Aug 31, 2020 22.80 22.95 21.99 22.07 4,060,388 -0.80(-3.52%)
Aug 28, 2020 22.88 22.98 22.69 22.88 3,012,900 +0.01(+0.07%)
Aug 27, 2020 22.77 23.12 22.65 22.86 3,296,509 +0.09(+0.40%)
Aug 26, 2020 22.89 23.05 22.57 22.77 2,597,159 -0.09(-0.39%)
Aug 25, 2020 22.93 23.01 22.38 22.86 3,359,622 +0.05(+0.22%)
Aug 24, 2020 21.94 22.88 21.89 22.81 3,604,437 +0.82(+3.73%)
Aug 21, 2020 22.00 22.16 21.77 21.99 2,042,700 -0.14(-0.63%)
Aug 20, 2020 22.02 22.38 21.89 22.13 2,768,007 -0.09(-0.41%)
Aug 19, 2020 22.36 22.51 22.06 22.22 1,967,427 +0.16(+0.73%)
Aug 18, 2020 22.14 22.28 21.94 22.06 2,199,112 -0.03(-0.14%)
Aug 17, 2020 22.47 22.54 21.70 22.09 2,614,756 -0.53(-2.34%)
Aug 14, 2020 21.93 22.73 21.85 22.62 2,470,100 +0.65(+2.96%)
Aug 13, 2020 21.68 22.12 21.53 21.97 2,462,484 +0.15(+0.69%)
Aug 12, 2020 22.80 22.84 21.81 21.82 3,153,403 -0.66(-2.94%)
Aug 11, 2020 21.98 23.67 21.95 22.48 7,525,199 +0.70(+3.21%)
Aug 10, 2020 21.10 21.84 21.10 21.78 4,900,686 +0.80(+3.81%)
Aug 07, 2020 21.56 21.91 20.88 20.98 6,863,700 -0.65(-3.01%)
Aug 06, 2020 21.10 21.79 21.07 21.63 6,525,178 +0.51(+2.41%)
Aug 05, 2020 23.00 23.00 21.06 21.12 8,065,268 -0.89(-4.04%)
Aug 04, 2020 21.48 22.55 21.30 22.01 6,025,365 +0.67(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.