DISCA

Discovery Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Discovery Inc DISCA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.505 2.56% 20.24 19:04:08
Close Price Low Price High Price Open Price Previous Close
20.24 19.67 20.24 19.81 19.735
more quote information »

DISCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.4321.4319.0719.954,082,178-1.19-5.55%
1 Month21.1523.0519.0720.953,381,165-0.91-4.3%
3 Months21.5624.76519.0721.993,668,100-1.32-6.12%
6 Months23.8026.2718.5621.704,403,643-3.56-14.96%
1 Year27.3033.65517.0024.344,561,058-7.06-25.86%
3 Years19.0234.8915.9925.514,574,9381.226.41%
5 Years29.3734.8915.9925.734,038,274-9.13-31.09%

DISCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 20.24 0.50 2.56% 19.81 20.24 19.67 4,914,024
Oct 29 2020 19.735 0.47 2.41% 19.13 19.84 19.07 5,897,911
Oct 28 2020 19.27 -0.83 -4.13% 19.80 19.97 19.20 5,046,170
Oct 27 2020 20.10 -0.42 -2.05% 20.39 20.4781 20.09 4,401,164
Oct 26 2020 20.52 -0.58 -2.75% 20.87 20.98 20.28 2,916,540
Oct 23 2020 21.10 -0.08 -0.35% 21.43 21.43 20.72 2,149,103
Oct 22 2020 21.175 0.46 2.2% 21.09 21.3753 20.765 2,905,135
Oct 21 2020 20.72 0.47 2.32% 20.15 20.82 20.005 3,779,377
Oct 20 2020 20.25 0.05 0.25% 20.48 20.49 20.13 2,815,163
Oct 19 2020 20.20 -0.76 -3.63% 21.16 21.20 20.13 2,727,252
Oct 16 2020 20.96 -0.01 -0.05% 20.89 21.155 20.56 2,750,042
Oct 15 2020 20.97 0.04 0.19% 20.84 21.03 20.54 4,019,178
Oct 14 2020 20.93 -0.64 -2.97% 21.65 21.76 20.89 6,082,354
Oct 13 2020 21.57 -0.77 -3.45% 22.26 22.44 21.46 5,107,345
Oct 12 2020 22.34 0.10 0.45% 22.17 22.42 21.91 1,877,647
Oct 09 2020 22.24 -0.53 -2.33% 22.85 23.05 22.23 3,039,790
Oct 08 2020 22.77 0.58 2.61% 22.33 22.79 22.28 3,099,517
Oct 07 2020 22.19 0.67 3.11% 21.53 22.335 21.41 2,619,857
Oct 06 2020 21.52 -0.38 -1.74% 22.05 22.115 21.49 2,525,045
Oct 05 2020 21.90 0.40 1.86% 21.96 22.13 21.6211 2,125,312
Oct 02 2020 21.50 -0.01 -0.05% 21.15 21.60 21.055 2,552,098
Oct 01 2020 21.51 -0.26 -1.19% 21.89 22.02 21.24 3,587,904
See More Historical Prices »


Your Recent History
NASDAQ
DISCA
Discovery
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.