Discovery Historical Data - DISCA

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Low Price High Price Open Price Close Price Last Traded
-1.90 -9.08% 19.03 18.93 20.4901 19.98 20.93 00:00:04
more quote information »

DISCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.4022.2017.1220.157,448,374-2.37-11.07%
1 Month24.1426.9317.1222.907,383,288-5.11-21.17%
3 Months31.8433.3417.1226.545,488,203-12.81-40.23%
6 Months26.5233.65517.1228.044,476,111-7.49-28.24%
1 Year27.6633.65517.1228.524,168,704-8.63-31.2%
3 Years27.4834.8915.9926.134,420,315-8.45-30.75%
5 Years30.8334.9415.9926.813,913,835-11.80-38.27%

DISCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 19.03 -1.90 -9.08% 19.98 20.50 18.93 4,364,104
Mar 26 2020 20.93 -0.13 -0.62% 21.59 22.08 20.066 6,903,084
Mar 25 2020 21.06 1.03 5.14% 20.25 22.20 18.80 8,527,083
Mar 24 2020 20.03 1.50 8.09% 19.45 21.10 18.85 7,527,491
Mar 23 2020 18.53 -0.23 -1.23% 19.23 19.31 17.12 6,633,716
Mar 20 2020 18.76 -2.46 -11.59% 21.40 21.965 18.57 6,571,788
Mar 19 2020 21.22 1.34 6.74% 19.50 21.77 19.15 6,370,360
Mar 18 2020 19.88 -1.62 -7.53% 20.11 20.81 17.70 7,040,939
Mar 17 2020 21.50 0.87 4.22% 21.16 22.40 19.75 6,553,493
Mar 16 2020 20.63 -2.26 -9.87% 19.87 21.24 18.88 6,396,668
Mar 13 2020 22.89 0.61 2.74% 23.40 24.04 20.88 6,097,496
Mar 12 2020 22.28 -1.78 -7.4% 22.61 22.77 20.88 6,012,281
Mar 11 2020 24.06 -1.02 -4.07% 24.41 24.79 23.81 6,933,367
Mar 10 2020 25.08 1.43 6.05% 24.48 25.09 23.53 6,316,487
Mar 09 2020 23.65 -1.79 -7.04% 23.94 24.7764 23.0001 8,600,759
Mar 06 2020 25.44 0.21 0.83% 24.34 25.56 24.21 6,476,207
Mar 05 2020 25.23 -1.27 -4.79% 25.74 25.97 24.98 6,468,752
Mar 04 2020 26.50 0.26 0.99% 26.48 26.75 25.76 6,512,925
Mar 03 2020 26.24 -0.16 -0.61% 26.17 26.93 25.615 9,820,060
Mar 02 2020 26.40 0.53 2.05% 25.89 26.43 24.94 8,352,975
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.