Discovery Historical Data - DISCA

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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 High Price Low Price Open Price Close Price Last Traded
  0.81 2.63% 31.57 31.635 30.74 30.90 30.76 18:02:45
more quote information »

DISCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.8331.63529.6130.225,100,0540.742.4%
1 Month28.2431.63526.5429.174,521,6953.3311.79%
3 Months27.4931.63525.9027.973,792,8464.0814.84%
6 Months27.6532.982825.9028.813,746,1853.9214.18%
1 Year31.2732.982823.7928.523,972,4650.300.96%
3 Years27.5034.8915.9926.024,174,0544.0714.8%
5 Years33.1735.7815.9927.093,865,111-1.60-4.82%

DISCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 31.57 0.81 2.63% 30.90 31.635 30.74 4,667,951
Nov 18 2019 30.76 1.04 3.5% 30.28 30.90 29.85 7,959,883
Nov 15 2019 29.72 -0.18 -0.6% 30.00 30.24 29.61 4,828,720
Nov 14 2019 29.90 0.02 0.07% 29.74 30.5896 29.65 4,116,391
Nov 13 2019 29.88 -0.86 -2.8% 30.54 30.76 29.68 5,943,833
Nov 12 2019 30.74 -0.22 -0.71% 30.83 31.375 30.54 2,651,441
Nov 11 2019 30.96 0.05 0.18% 30.85 31.02 30.605 4,572,860
Nov 08 2019 30.905 -0.13 -0.4% 30.98 31.30 30.42 7,870,797
Nov 07 2019 31.03 3.34 12.06% 28.72 31.086 27.9899 9,674,522
Nov 06 2019 27.69 -0.26 -0.93% 28.05 28.14 27.61 5,026,265
Nov 05 2019 27.95 0.14 0.5% 27.96 28.35 27.77 4,061,029
Nov 04 2019 27.81 0.55 2.02% 27.52 27.85 27.15 3,209,427
Nov 01 2019 27.26 0.31 1.13% 27.05 27.46 26.94 3,359,831
Oct 31 2019 26.955 0.04 0.17% 26.90 27.21 26.54 3,634,969
Oct 30 2019 26.91 -0.51 -1.86% 27.30 27.42 26.635 3,534,744
Oct 29 2019 27.42 -0.37 -1.33% 27.80 27.80 27.35 2,414,606
Oct 28 2019 27.79 0.22 0.8% 27.66 28.28 27.60 3,399,619
Oct 25 2019 27.57 0.03 0.11% 27.60 28.04 27.44 2,938,473
Oct 24 2019 27.54 -0.62 -2.2% 28.25 28.25 26.93 4,025,803
Oct 23 2019 28.16 -0.01 -0.04% 28.03 28.32 27.87 2,605,811
Oct 22 2019 28.17 0.48 1.73% 28.24 28.31 27.65 4,603,591
Oct 21 2019 27.69 -0.02 -0.07% 27.84 28.09 27.605 2,133,885
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.