Discovery Communications (NQ: DISCA )

28.48 USD +0.24 (+0.85%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 28.34 28.78 28.16 28.48 7,204,976 +0.24(+0.85%)
Dec 03, 2020 28.79 29.20 28.05 28.24 8,929,395 -0.13(-0.46%)
Dec 02, 2020 29.21 29.22 27.14 28.37 10,498,884 +0.70(+2.51%)
Dec 01, 2020 27.39 28.16 27.14 27.67 11,279,531 +0.76(+2.84%)
Nov 30, 2020 27.27 27.41 26.72 26.91 7,719,404 -0.57(-2.07%)
Nov 27, 2020 27.19 27.66 27.12 27.48 3,959,800 +0.18(+0.66%)
Nov 25, 2020 26.90 27.35 26.72 27.30 5,946,200 +0.10(+0.37%)
Nov 24, 2020 26.99 27.38 26.78 27.20 6,544,207 +0.70(+2.64%)
Nov 23, 2020 25.80 26.63 25.57 26.50 8,470,869 +1.01(+3.96%)
Nov 20, 2020 24.90 25.58 24.75 25.49 10,031,200 +0.46(+1.86%)
Nov 19, 2020 24.14 25.19 24.14 25.02 5,849,541 +0.52(+2.14%)
Nov 18, 2020 24.32 25.05 24.10 24.50 6,499,283 +0.20(+0.82%)
Nov 17, 2020 23.59 24.57 23.47 24.30 4,434,923 +0.23(+0.96%)
Nov 16, 2020 23.70 24.37 23.61 24.07 7,795,480 +0.95(+4.11%)
Nov 13, 2020 22.02 23.46 21.93 23.12 5,139,600 +1.32(+6.06%)
Nov 12, 2020 22.46 22.50 21.57 21.80 3,520,875 -0.64(-2.85%)
Nov 11, 2020 22.89 22.95 22.36 22.44 4,366,013 -0.48(-2.09%)
Nov 10, 2020 22.12 22.99 21.96 22.92 4,378,553 +0.80(+3.62%)
Nov 09, 2020 22.04 23.08 21.68 22.12 6,480,795 +1.19(+5.69%)
Nov 06, 2020 21.37 21.42 20.47 20.93 4,866,300 -0.50(-2.33%)
Nov 05, 2020 21.12 21.59 20.63 21.43 7,766,568 +0.90(+4.38%)
Nov 04, 2020 21.00 21.06 20.21 20.53 6,833,860 -0.59(-2.79%)
Nov 03, 2020 21.39 21.80 20.98 21.12 5,467,821 +0.00(+0.00%)
Nov 02, 2020 20.78 21.25 20.02 21.12 5,148,384 +0.88(+4.35%)
Oct 30, 2020 19.81 20.24 19.67 20.24 4,916,000 +0.50(+2.53%)
Oct 29, 2020 19.13 19.84 19.07 19.74 5,898,025 +0.47(+2.44%)
Oct 28, 2020 19.80 19.97 19.20 19.27 5,058,804 -0.83(-4.13%)
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%)
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.