Indicators

Discovery Communications (NQ: DISCA )

24.43 UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 8, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.31	22.49	22.00	22.45	2,151,542	+0.43(+1.95%)
May 28, 2009	22.07	22.25	21.38	22.02	1,536,955	+0.15(+0.69%)
May 27, 2009	21.63	22.21	21.63	21.87	1,941,007	-0.39(-1.75%)
May 26, 2009	22.09	22.26	21.66	22.26	2,196,118	+0.43(+1.97%)
May 22, 2009	21.86	21.96	21.51	21.83	1,185,919	+0.41(+1.91%)
May 21, 2009	21.50	21.61	20.80	21.42	3,071,581	-0.40(-1.83%)
May 20, 2009	20.89	22.17	20.82	21.82	3,874,386	+1.24(+6.03%)
May 19, 2009	19.88	20.74	19.88	20.58	1,957,167	+0.52(+2.59%)
May 18, 2009	19.26	20.06	18.97	20.06	1,256,071	+0.77(+3.99%)
May 15, 2009	19.28	19.84	19.19	19.29	889,333	-0.01(-0.05%)
May 14, 2009	19.06	19.53	19.00	19.30	1,067,148	+0.13(+0.68%)
May 13, 2009	19.49	19.49	18.97	19.17	1,125,432	-0.39(-1.99%)
May 12, 2009	20.69	20.71	19.16	19.56	1,536,247	-0.69(-3.41%)
May 11, 2009	20.02	20.71	19.84	20.25	1,507,028	-0.02(-0.10%)
May 08, 2009	19.99	20.45	19.71	20.27	1,680,183	+0.18(+0.90%)
May 07, 2009	21.08	21.08	19.90	20.09	2,020,355	-0.91(-4.33%)
May 06, 2009	21.00	21.47	20.79	21.00	2,279,665	-0.25(-1.18%)
May 05, 2009	19.97	21.36	19.62	21.25	3,030,446	+1.04(+5.15%)
May 04, 2009	20.26	20.48	18.89	20.21	2,871,969	+1.60(+8.60%)

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.