DISCA

Discovery Historical Data

DISCA Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 06 2020 21.24 0.45 2.16% 21.27 21.37 20.7306 5,083,400
Jul 03 2020 20.79 0.00 +0.00% 21.51 21.75 20.70 0
Jul 02 2020 20.79 -0.28 -1.31% 21.51 21.75 20.70 3,698,991
Jul 01 2020 21.065 -0.04 -0.17% 21.23 21.80 20.97 4,016,783
Jun 30 2020 21.10 -0.13 -0.61% 21.18 21.33 20.82 3,396,697
Jun 29 2020 21.23 0.97 4.79% 20.32 21.30 20.13 4,615,284
Jun 26 2020 20.26 -1.00 -4.7% 21.02 21.26 19.95 5,561,082
Jun 25 2020 21.26 -0.46 -2.1% 21.51 21.54 20.82 4,223,146
Jun 24 2020 21.715 -0.45 -2.01% 21.92 22.80 21.09 4,289,052
Jun 23 2020 22.16 0.32 1.47% 22.14 22.70 21.88 3,137,955
Jun 22 2020 21.84 -0.30 -1.36% 21.88 22.15 21.02 6,096,790
Jun 19 2020 22.14 -0.38 -1.69% 22.34 22.96 22.045 4,724,367
Jun 18 2020 22.52 0.36 1.6% 21.97 22.625 21.82 2,836,002
Jun 17 2020 22.165 -0.10 -0.43% 22.27 22.60 21.77 3,786,401
Jun 16 2020 22.26 -0.49 -2.15% 23.53 23.685 21.44 7,253,297
Jun 15 2020 22.75 0.68 3.08% 21.42 23.15 21.10 5,444,409
Jun 12 2020 22.07 -0.27 -1.21% 23.18 23.95 21.38 6,860,894
Jun 11 2020 22.34 -0.77 -3.33% 21.77 22.63 21.75 7,003,154
Jun 10 2020 23.11 -0.77 -3.22% 23.77 23.89 22.73 4,000,237
Jun 09 2020 23.88 -2.27 -8.68% 25.30 25.53 23.51 6,786,899
Jun 08 2020 26.15 1.37 5.53% 25.09 26.27 24.99 8,235,162
Jun 05 2020 24.78 1.69 7.32% 24.16 24.89 23.50 8,354,966
Jun 04 2020 23.09 0.82 3.68% 22.23 23.12 21.805 4,285,447
Jun 03 2020 22.27 0.44 2.02% 22.14 22.80 21.95 4,597,267
Jun 02 2020 21.83 -0.12 -0.52% 22.34 22.37 21.755 4,073,213
Jun 01 2020 21.945 0.20 0.9% 21.81 22.88 21.72 2,853,696
May 29 2020 21.75 -0.22 -1.0% 21.61 22.89 21.04 5,431,606
May 28 2020 21.97 -0.65 -2.87% 22.88 22.92 21.88 4,246,592
May 27 2020 22.62 0.70 3.19% 22.26 23.10 22.07 6,257,515
May 26 2020 21.92 1.63 8.01% 21.11 22.50 20.01 5,633,971
May 25 2020 20.295 0.00 +0.00% 20.75 20.95 20.21 0
May 22 2020 20.295 -0.38 -1.81% 20.75 20.95 20.21 4,299,260
May 21 2020 20.67 -0.50 -2.36% 21.00 21.285 20.605 4,311,557
May 20 2020 21.17 0.12 0.57% 21.41 21.78 21.00 3,249,751
May 19 2020 21.05 -0.23 -1.08% 21.15 21.49 20.71 3,933,622
May 18 2020 21.28 0.81 3.96% 21.13 21.63 20.65 5,495,512
May 15 2020 20.47 -0.07 -0.34% 20.20 20.74 19.96 4,549,482
May 14 2020 20.54 1.41 7.37% 18.88 20.56 18.56 11,752,735
May 13 2020 19.13 -0.65 -3.29% 19.71 19.80 18.70 5,984,629
May 12 2020 19.78 -0.55 -2.68% 20.38 20.53 19.75 6,670,977
May 11 2020 20.325 -0.76 -3.6% 20.81 21.35 19.76 7,482,221
May 08 2020 21.085 0.56 2.7% 21.10 21.78 20.79 6,248,080
May 07 2020 20.53 -0.32 -1.53% 21.22 22.03 20.40 7,373,169
May 06 2020 20.85 -0.40 -1.86% 21.60 22.28 20.205 11,267,487
May 05 2020 21.245 -0.62 -2.84% 21.96 22.15 21.125 7,108,676


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.