Discovery Communications (NQ: DISCA )

26.19 USD -1.30 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 26.83 27.13 25.94 26.19 10,597,481 -1.30(-4.73%)
Jan 20, 2022 28.86 29.06 27.29 27.49 10,875,766 -1.09(-3.81%)
Jan 19, 2022 29.88 30.07 28.28 28.58 7,232,294 -1.06(-3.58%)
Jan 18, 2022 30.95 31.55 29.37 29.64 8,682,809 -1.54(-4.94%)
Jan 14, 2022 31.18 0 +1.84(+6.27%)
Jan 13, 2022 28.86 30.01 28.44 29.34 9,013,877 +0.55(+1.91%)
Jan 12, 2022 28.50 29.22 28.28 28.79 5,041,439 +0.11(+0.38%)
Jan 11, 2022 28.90 29.30 28.03 28.68 7,014,123 +0.18(+0.63%)
Jan 10, 2022 30.17 30.39 28.27 28.50 12,116,328 -1.56(-5.19%)
Jan 07, 2022 27.65 31.18 27.26 30.06 42,891,879 +4.34(+16.87%)
Jan 06, 2022 26.59 26.82 25.61 25.72 7,243,811 -0.73(-2.76%)
Jan 05, 2022 27.13 27.97 26.38 26.45 12,532,555 -0.29(-1.08%)
Jan 04, 2022 25.76 27.16 25.64 26.74 12,071,828 +1.41(+5.57%)
Jan 03, 2022 23.90 25.80 23.54 25.33 10,231,150 +1.79(+7.60%)
Dec 31, 2021 24.39 24.60 23.52 23.54 6,716,141 -0.91(-3.72%)
Dec 30, 2021 23.86 24.91 23.77 24.45 6,283,493 +0.58(+2.43%)
Dec 29, 2021 24.28 24.66 23.75 23.87 4,989,818 -0.46(-1.89%)
Dec 28, 2021 24.27 24.89 24.13 24.33 3,572,433 -0.03(-0.12%)
Dec 27, 2021 24.44 24.67 23.96 24.36 3,341,246 -0.06(-0.25%)
Dec 23, 2021 23.78 24.64 23.72 24.42 4,741,948 +0.79(+3.34%)
Dec 22, 2021 23.47 24.00 23.06 23.63 5,086,387 +0.10(+0.42%)
Dec 21, 2021 22.98 23.95 22.85 23.53 5,282,511 +0.64(+2.80%)
Dec 20, 2021 22.86 23.33 22.45 22.89 6,086,203 -0.39(-1.68%)
Dec 17, 2021 23.50 23.61 22.59 23.28 7,177,813 -0.13(-0.56%)
Dec 16, 2021 22.85 23.55 22.71 23.41 6,681,608 +0.84(+3.72%)
Dec 15, 2021 22.41 22.67 21.66 22.57 5,858,345 +0.06(+0.27%)
Dec 14, 2021 22.51 23.07 22.07 22.51 8,522,677 -0.24(-1.05%)
Dec 13, 2021 22.99 23.25 22.57 22.75 4,327,680 -0.54(-2.32%)
Dec 10, 2021 23.88 23.92 23.11 23.29 4,791,824 -0.29(-1.23%)
Dec 09, 2021 23.80 23.93 23.05 23.58 7,219,019 -0.45(-1.87%)
Dec 08, 2021 24.39 24.89 23.96 24.03 4,948,932 -0.19(-0.78%)
Dec 07, 2021 24.77 25.27 24.16 24.22 5,900,358 -0.18(-0.74%)
Dec 06, 2021 24.43 24.91 23.77 24.40 6,635,331 +0.41(+1.71%)
Dec 03, 2021 23.05 24.03 23.04 23.99 9,178,758 +0.74(+3.18%)
Dec 02, 2021 22.44 23.39 22.31 23.25 8,921,092 +0.99(+4.45%)
Dec 01, 2021 23.60 23.93 22.20 22.26 10,507,030 -1.01(-4.34%)
Nov 30, 2021 24.30 24.34 22.67 23.27 11,471,723 -1.32(-5.37%)
Nov 29, 2021 24.95 25.05 24.01 24.59 5,147,608 -0.13(-0.53%)
Nov 26, 2021 24.46 24.82 24.14 24.72 3,407,029 -0.46(-1.83%)
Nov 24, 2021 25.53 25.56 25.07 25.18 3,788,908 -0.42(-1.64%)
Nov 23, 2021 25.75 26.16 25.17 25.60 6,240,498 -0.11(-0.43%)
Nov 22, 2021 25.30 25.93 24.66 25.71 5,607,931 +0.45(+1.78%)
Nov 19, 2021 26.77 26.82 24.83 25.26 11,189,140 -1.59(-5.92%)
Nov 18, 2021 27.56 26.89 26.73 26.85 5,129,288 -0.74(-2.68%)
Nov 17, 2021 27.61 27.85 27.21 27.59 4,515,185 -0.14(-0.50%)
Nov 16, 2021 27.99 28.02 27.50 27.73 4,324,864 -0.29(-1.03%)
Nov 15, 2021 28.00 28.88 27.88 28.02 4,125,297 +0.11(+0.39%)
Nov 12, 2021 28.16 28.70 27.87 27.91 5,414,857 -0.32(-1.13%)
Nov 11, 2021 27.16 28.98 26.75 28.23 12,303,403 +0.73(+2.65%)
Nov 10, 2021 26.65 27.50 7,760,201 +0.85(+3.19%)
Nov 09, 2021 26.50 26.78 25.98 26.65 4,307,369 +0.37(+1.41%)
Nov 08, 2021 26.83 26.99 26.21 26.28 6,799,753 -0.24(-0.90%)
Nov 05, 2021 25.64 26.60 25.41 26.52 6,209,529 +1.06(+4.16%)
Nov 04, 2021 25.66 25.84 24.96 25.46 6,681,268 -0.14(-0.55%)
Nov 03, 2021 24.40 25.78 23.76 25.60 11,278,259 +1.05(+4.28%)
Nov 02, 2021 24.42 24.80 23.85 24.55 10,504,704 +0.13(+0.53%)
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.