Discovery Historical Data - DISCA

DISCA Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 32.08 -0.12 -0.37% 32.48 32.48 31.995 2,665,122
Dec 04 2019 32.20 0.07 0.22% 32.27 32.58 32.095 2,863,750
Dec 03 2019 32.13 -0.61 -1.86% 32.34 32.70 31.85 4,342,225
Dec 02 2019 32.74 -0.20 -0.61% 32.88 33.40 32.70 6,225,485
Nov 29 2019 32.94 0.00 +0.00% 33.15 33.23 32.83 0
Nov 29 2019 32.94 -0.18 -0.54% 33.15 33.23 32.83 1,059,194
Nov 28 2019 33.12 0.00 +0.00% 33.47 33.655 32.90 0
Nov 27 2019 33.12 -0.24 -0.72% 33.47 33.655 32.90 3,646,841
Nov 26 2019 33.36 1.04 3.2% 32.21 33.57 32.04 8,350,683
Nov 25 2019 32.325 -0.21 -0.65% 32.60 32.88 32.155 3,483,607
Nov 22 2019 32.535 0.39 1.23% 32.17 32.61 32.00 4,577,205
Nov 21 2019 32.14 0.29 0.89% 32.07 32.58 31.53 6,093,440
Nov 20 2019 31.855 0.29 0.9% 31.60 32.44 31.39 6,190,154
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 7,872,085
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 0.00 +0.00% 27.05 27.46 26.94 0
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
Oct 18 2019 27.71 -0.18 -0.65% 28.13 28.43 27.68 3,135,701
Oct 17 2019 27.89 0.09 0.32% 28.01 28.01 27.22 2,417,209
Oct 16 2019 27.80 -0.06 -0.22% 27.78 28.17 27.45 2,974,876
Oct 15 2019 27.86 0.11 0.4% 27.83 28.055 27.39 2,511,974
Oct 14 2019 27.75 -0.22 -0.79% 27.85 27.93 27.53 2,111,072
Oct 11 2019 27.97 0.63 2.29% 27.65 28.21 27.56 2,664,133
Oct 10 2019 27.345 0.34 1.26% 27.01 27.47 26.96 2,335,641
Oct 09 2019 27.005 0.18 0.65% 26.95 27.27 26.84 2,691,523
Oct 08 2019 26.83 -0.55 -2.01% 27.13 27.225 26.8104 3,619,511
Oct 07 2019 27.38 0.37 1.37% 27.01 27.63 26.87 2,888,009
Oct 04 2019 27.01 -0.01 -0.04% 27.05 27.24 26.825 3,450,769
Oct 03 2019 27.02 0.59 2.23% 26.38 27.04 26.04 4,644,132
Oct 02 2019 26.43 -0.34 -1.27% 26.60 26.64 25.95 3,327,574
Oct 01 2019 26.77 0.14 0.53% 26.62 27.04 26.58 2,667,222
Sep 30 2019 26.63 -0.17 -0.63% 26.86 27.10 26.59 2,717,290
Sep 27 2019 26.80 0.34 1.28% 26.52 26.895 26.34 4,575,938
Sep 26 2019 26.46 -0.23 -0.86% 26.76 26.94 26.08 4,331,696
Sep 25 2019 26.69 0.27 1.02% 26.36 26.92 26.2187 4,233,462
Sep 24 2019 26.42 -0.16 -0.6% 27.12 27.34 26.12 4,313,483
Sep 23 2019 26.58 0.35 1.33% 26.19 26.62 25.90 2,980,354
Sep 20 2019 26.23 -0.44 -1.65% 26.83 27.00 26.22 4,374,354
Sep 19 2019 26.67 -0.54 -1.98% 27.23 27.46 26.59 3,122,568
Sep 18 2019 27.21 0.01 0.04% 27.05 27.25 26.49 5,573,074
Sep 17 2019 27.20 -0.77 -2.75% 27.80 27.86 26.80 6,625,164
Sep 16 2019 27.97 0.08 0.29% 27.73 27.97 27.73 883,617
Sep 13 2019 27.89 -0.22 -0.78% 28.20 28.63 27.83 2,895,658
Sep 12 2019 28.11 -0.44 -1.54% 28.49 28.54 27.60 3,525,586
Sep 11 2019 28.55 0.12 0.42% 28.37 28.58 27.74 3,248,909
Sep 10 2019 28.43 1.13 4.14% 27.34 28.46 27.28 4,114,863
Sep 09 2019 27.30 -0.04 -0.15% 27.32 27.65 27.205 3,868,931


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.