DISCK

Discovery Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Discovery Inc DISCK NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.61 -3.1% 19.08 19.01 20.31 20.16 19.69 19:48:00
more quote information »

DISCK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.7520.3118.3919.201,805,4990.331.76%
1 Month18.3620.3117.2118.721,825,7460.723.92%
3 Months17.7323.6216.8019.522,222,9911.357.61%
6 Months28.4929.4815.4321.103,051,155-9.41-33.03%
1 Year26.8531.2015.4324.192,870,885-7.77-28.94%
3 Years22.6931.5514.9923.783,057,525-3.61-15.91%
5 Years29.8231.5514.9924.432,531,987-10.74-36.02%

DISCK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 19.08 -0.61 -3.1% 20.16 20.31 19.01 3,800,484
Aug 04 2020 19.69 0.56 2.93% 19.09 20.18 19.03 2,700,990
Aug 03 2020 19.13 0.18 0.95% 18.91 19.245 18.68 2,117,717
Jul 31 2020 18.95 0.03 0.16% 18.73 18.96 18.585 1,874,575
Jul 30 2020 18.92 0.06 0.32% 18.58 19.00 18.39 1,125,810
Jul 29 2020 18.86 0.25 1.34% 18.75 18.97 18.50 1,208,405
Jul 28 2020 18.61 -0.08 -0.43% 18.20 18.785 18.20 2,037,302
Jul 27 2020 18.69 -0.24 -1.27% 18.78 18.85 18.48 963,937
Jul 24 2020 18.93 -0.17 -0.89% 19.06 19.43 18.68 1,145,581
Jul 23 2020 19.10 0.19 1.0% 18.91 19.32 18.86 1,411,217
Jul 22 2020 18.91 0.10 0.53% 18.68 19.11 18.57 1,243,933
Jul 21 2020 18.81 0.30 1.62% 18.60 19.16 18.54 1,873,788
Jul 20 2020 18.51 -0.66 -3.44% 19.05 19.13 18.385 1,367,514
Jul 17 2020 19.17 -0.53 -2.69% 19.70 19.89 19.14 1,365,310
Jul 16 2020 19.70 0.17 0.87% 19.50 19.81 19.31 1,426,383
Jul 15 2020 19.53 1.08 5.85% 18.70 19.75 18.67 2,365,276
Jul 14 2020 18.45 0.20 1.1% 18.25 18.70 17.93 1,869,300
Jul 13 2020 18.25 0.18 0.97% 18.17 18.65 17.62 2,620,728
Jul 10 2020 18.075 0.82 4.78% 17.21 18.22 17.21 3,125,461
Jul 09 2020 17.25 -0.94 -5.17% 18.22 18.28 17.21 2,815,661
Jul 08 2020 18.19 -0.18 -0.98% 18.36 18.49 18.08 1,856,038
Jul 07 2020 18.37 -0.85 -4.42% 19.03 19.07 18.34 2,423,634
See More Historical Prices »


Your Recent History
NASDAQ
DISCK
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.