DISCA

Discovery Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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 Previous Close Last Traded
0.00 0.0% 21.63 0.00 0.00 0.00 21.63 07:00:16
more quote information »

DISCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.0623.2520.6921.485,311,9520.572.71%
1 Month19.2523.2519.0021.193,866,2852.3812.36%
3 Months20.2026.2719.0021.764,599,7751.437.08%
6 Months29.9031.5817.0022.475,355,540-8.27-27.66%
1 Year29.3433.65517.0025.354,530,556-7.71-26.28%
3 Years23.7934.8915.9925.474,586,106-2.16-9.08%
5 Years29.8634.8915.9925.974,025,401-8.23-27.56%

DISCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 06 2020 21.63 0.51 2.41% 21.10 21.79 21.07 6,476,597
Aug 05 2020 21.12 -0.89 -4.04% 23.00 23.25 21.03 7,755,743
Aug 04 2020 22.01 0.67 3.14% 21.48 22.55 21.30 6,024,959
Aug 03 2020 21.34 0.24 1.14% 21.18 21.45 20.83 3,773,111
Jul 31 2020 21.10 -0.05 -0.24% 21.06 21.15 20.69 2,529,351
Jul 30 2020 21.15 0.15 0.71% 20.70 21.24 20.55 2,603,380
Jul 29 2020 21.00 0.22 1.06% 20.87 21.41 20.63 1,756,124
Jul 28 2020 20.78 -0.10 -0.46% 20.1935 21.02 20.1935 2,604,090
Jul 27 2020 20.875 -0.28 -1.3% 21.12 21.17 20.64 1,860,952
Jul 24 2020 21.15 -0.20 -0.94% 21.45 21.69 20.86 2,343,934
Jul 23 2020 21.35 0.24 1.14% 21.14 21.56 21.015 2,767,928
Jul 22 2020 21.11 0.13 0.62% 20.96 21.35 20.76 2,178,469
Jul 21 2020 20.98 0.21 1.01% 20.95 21.44 20.81 2,756,027
Jul 20 2020 20.77 -0.65 -3.03% 21.25 21.41 20.57 3,973,526
Jul 17 2020 21.42 -0.60 -2.72% 21.77 22.215 21.38 2,706,998
Jul 16 2020 22.02 0.24 1.1% 21.57 22.12 21.36 3,761,358
Jul 15 2020 21.78 1.13 5.47% 20.92 22.05 20.85 6,506,292
Jul 14 2020 20.65 0.13 0.63% 20.21 20.95 20.10 2,871,273
Jul 13 2020 20.52 0.29 1.43% 20.40 20.925 19.71 6,806,081
Jul 10 2020 20.23 0.98 5.09% 19.25 20.37 19.00 5,269,509
Jul 09 2020 19.25 -0.97 -4.77% 20.21 20.2341 19.11 6,456,137
Jul 08 2020 20.215 -0.14 -0.69% 20.38 20.44 19.99 4,260,566
Jul 07 2020 20.355 -0.89 -4.17% 21.04 21.24 20.27 3,859,960
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.