Discovery Historical Data - DISCA

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Discovery Inc DISCA NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.775 -2.59% 29.205 29.115 29.8261 29.81 29.98 17:52:20
more quote information »

DISCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.4230.7729.11530.203,655,705-1.22-3.99%
1 Month30.4231.5829.0730.013,874,822-1.22-3.99%
3 Months33.1533.4829.0731.363,366,764-3.95-11.9%
6 Months27.9433.65525.9029.733,658,1631.274.53%
1 Year29.1433.65525.9029.443,827,0770.0650.22%
3 Years28.6234.8915.9926.324,252,0470.5852.04%
5 Years32.0034.9415.9927.063,848,540-2.80-8.73%

DISCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 29.205 -0.78 -2.59% 29.81 29.8261 29.115 4,532,499
Feb 20 2020 29.98 -0.50 -1.64% 29.82 30.35 29.38 5,312,359
Feb 19 2020 30.48 0.18 0.59% 30.30 30.77 29.31 3,049,616
Feb 18 2020 30.30 0.09 0.3% 30.15 30.58 30.13 2,383,589
Feb 14 2020 30.21 -0.12 -0.4% 30.42 30.48 30.01 3,877,254
Feb 13 2020 30.33 -0.02 -0.07% 30.24 30.51 30.02 2,503,486
Feb 12 2020 30.35 0.15 0.48% 30.58 31.58 29.70 3,554,380
Feb 11 2020 30.205 0.35 1.19% 30.00 30.43 29.72 4,659,042
Feb 10 2020 29.85 0.06 0.2% 29.66 29.855 29.405 4,948,258
Feb 07 2020 29.79 -0.26 -0.87% 29.90 30.07 29.60 2,589,200
Feb 06 2020 30.05 -0.58 -1.89% 30.81 31.48 29.905 3,159,698
Feb 05 2020 30.63 0.89 2.99% 30.11 30.84 30.01 3,413,668
Feb 04 2020 29.74 0.59 2.02% 29.44 29.80 29.35 4,272,111
Feb 03 2020 29.15 -0.11 -0.38% 29.41 29.9417 29.105 3,820,201
Jan 31 2020 29.26 -0.66 -2.21% 29.81 30.0799 29.07 3,804,022
Jan 30 2020 29.92 0.22 0.74% 29.55 29.96 29.31 3,513,776
Jan 29 2020 29.70 -0.82 -2.69% 30.42 30.555 29.585 5,515,345
Jan 28 2020 30.52 0.32 1.06% 30.35 30.76 30.24 3,638,012
Jan 27 2020 30.20 0.11 0.38% 30.00 30.395 29.89 3,579,912
Jan 24 2020 30.085 -0.37 -1.2% 30.42 30.45 29.90 6,027,693
Jan 23 2020 30.45 -1.58 -4.93% 31.93 32.03 30.40 7,560,839
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.