DISCA

Discovery Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Discovery Inc DISCA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 0.16% 25.34 07:33:18
Open Price Low Price High Price Close Price Prev Close
25.30
more quote information »

DISCA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.4226.4524.978525.506,756,674-1.08-4.09%
1 Month28.4829.0424.978526.685,719,306-3.14-11.03%
3 Months31.1731.4024.978528.105,558,722-5.83-18.7%
6 Months43.0046.1824.978534.359,948,288-17.66-41.07%
1 Year21.7578.1419.0738.049,292,8283.5916.51%
3 Years31.6278.1417.0032.605,954,945-6.28-19.86%
5 Years25.8478.1415.9929.985,262,100-0.50-1.93%

DISCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 25.30 -0.23 -0.9% 25.52 25.68 25.20 5,638,164
Sep 23 2021 25.53 0.09 0.35% 25.58 26.045 25.49 4,158,773
Sep 22 2021 25.44 0.29 1.15% 25.37 26.125 25.36 6,456,549
Sep 21 2021 25.15 -0.86 -3.31% 26.1757 26.45 24.9785 8,898,352
Sep 20 2021 26.01 -0.87 -3.24% 26.42 26.44 25.545 8,631,533
Sep 17 2021 26.88 -0.11 -0.41% 27.00 27.41 26.77 7,576,769
Sep 16 2021 26.99 0.18 0.67% 26.74 27.20 26.545 4,932,474
Sep 15 2021 26.81 0.55 2.09% 26.33 27.05 26.11 7,608,897
Sep 14 2021 26.26 -0.80 -2.96% 27.10 26.98 25.79 9,897,733
Sep 13 2021 27.06 0.91 3.48% 26.41 27.115 26.18 5,438,648
Sep 10 2021 26.15 -0.64 -2.39% 26.78 26.8902 26.105 6,606,348
Sep 09 2021 26.79 -0.19 -0.7% 26.91 27.22 26.61 4,919,022
Sep 08 2021 26.98 -0.98 -3.51% 27.96 28.2401 26.94 5,686,434
Sep 07 2021 27.96 -0.35 -1.24% 28.31 28.74 27.925 3,296,952
Sep 03 2021 28.31 -0.63 -2.18% 28.80 28.95 28.16 3,654,516
Sep 02 2021 28.94 0.51 1.79% 28.52 29.04 28.38 3,622,704
Sep 01 2021 28.43 -0.41 -1.42% 28.82 28.92 28.2937 3,270,886
Aug 31 2021 28.84 0.99 3.55% 27.80 28.97 27.79 5,287,627
Aug 30 2021 27.85 -0.43 -1.52% 28.48 28.48 27.69 3,084,440
Aug 27 2021 28.28 0.39 1.4% 27.89 28.38 27.66 4,009,394
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.