Discovery Historical Data - DISCA

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  0.27 0.84% 32.36 32.50 31.98 32.09 32.09 19:59:39
more quote information »

DISCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.4832.62531.7532.122,612,473-0.12-0.37%
1 Month29.7433.65529.6131.954,287,7842.628.81%
3 Months27.2333.65525.9029.313,877,5395.1318.84%
6 Months29.0033.65525.9029.393,808,4053.3611.59%
1 Year28.4233.65523.7928.723,913,8603.9413.86%
3 Years28.8334.8915.9926.134,205,1563.5312.24%
5 Years33.5035.7815.9927.093,876,897-1.14-3.4%

DISCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 12 2019 32.36 0.27 0.84% 32.09 32.50 31.98 2,067,560
Dec 11 2019 32.09 -0.15 -0.47% 32.20 32.525 32.04 2,520,520
Dec 10 2019 32.2402 0.22 0.69% 32.08 32.625 31.85 3,968,120
Dec 09 2019 32.02 -0.02 -0.06% 31.98 32.29 31.75 1,733,368
Dec 06 2019 32.04 -0.04 -0.12% 32.29 32.40 31.99 2,175,235
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 -0.18 -0.54% 33.15 33.23 32.83 1,059,194
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
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.