Discovery Communications (NQ: DISCA )

26.88 USD -0.11 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 27.00 27.41 26.77 26.88 7,577,025 -0.11(-0.41%)
Sep 16, 2021 26.74 27.20 26.55 26.99 4,932,971 +0.18(+0.67%)
Sep 15, 2021 26.33 27.05 26.11 26.81 7,610,262 +0.55(+2.09%)
Sep 14, 2021 27.10 27.10 25.79 26.26 9,800,645 -0.80(-2.96%)
Sep 13, 2021 26.35 27.11 26.19 27.06 5,439,969 +0.91(+3.48%)
Sep 10, 2021 26.78 26.89 26.11 26.15 6,614,850 -0.64(-2.39%)
Sep 09, 2021 26.91 27.22 26.61 26.79 4,919,970 -0.19(-0.70%)
Sep 08, 2021 27.96 28.24 26.94 26.98 5,689,585 -0.98(-3.51%)
Sep 07, 2021 28.31 28.74 27.92 27.96 3,297,704 -0.35(-1.24%)
Sep 03, 2021 28.95 28.95 28.16 28.31 3,655,604 -0.63(-2.18%)
Sep 02, 2021 28.52 29.04 28.38 28.94 3,623,053 +0.51(+1.79%)
Sep 01, 2021 28.82 28.92 28.29 28.43 3,270,886 -0.41(-1.42%)
Aug 31, 2021 27.80 28.97 27.79 28.84 5,287,807 +0.99(+3.55%)
Aug 30, 2021 28.48 28.48 27.69 27.85 3,084,521 -0.43(-1.52%)
Aug 27, 2021 27.90 28.38 27.66 28.28 4,009,484 +0.40(+1.43%)
Aug 26, 2021 28.92 28.92 27.76 27.88 4,019,789 -0.86(-2.99%)
Aug 25, 2021 28.71 29.08 28.45 28.74 2,703,996 +0.04(+0.14%)
Aug 24, 2021 28.48 28.96 28.45 28.70 3,403,711 +0.26(+0.91%)
Aug 23, 2021 28.31 28.68 28.05 28.44 3,293,369 +0.37(+1.32%)
Aug 20, 2021 27.66 28.13 27.38 28.07 4,089,296 +0.33(+1.19%)
Aug 19, 2021 28.41 28.43 27.68 27.74 5,424,964 -0.71(-2.50%)
Aug 18, 2021 28.72 29.23 28.41 28.45 4,637,278 -0.16(-0.56%)
Aug 17, 2021 28.00 28.67 27.80 28.61 3,812,325 +0.27(+0.95%)
Aug 16, 2021 28.26 28.73 27.80 28.34 5,022,375 -0.08(-0.28%)
Aug 13, 2021 29.11 28.90 28.36 28.42 3,278,618 -0.48(-1.66%)
Aug 12, 2021 29.62 29.73 28.71 28.90 3,949,564 -0.55(-1.87%)
Aug 11, 2021 29.44 29.61 29.05 29.45 2,965,100 +0.01(+0.03%)
Aug 10, 2021 29.13 29.50 28.82 29.44 4,487,116 +0.21(+0.72%)
Aug 09, 2021 29.03 29.30 28.77 29.23 2,507,326 +0.19(+0.65%)
Aug 06, 2021 29.24 29.72 28.87 29.04 6,598,676 -0.16(-0.55%)
Aug 05, 2021 28.43 29.39 28.28 29.20 4,562,643 +0.87(+3.07%)
Aug 04, 2021 27.81 28.58 27.43 28.33 6,218,494 +0.46(+1.65%)
Aug 03, 2021 29.18 29.28 26.90 27.87 13,101,470 -1.22(-4.19%)
Aug 02, 2021 29.23 29.59 28.93 29.09 4,113,365 +0.08(+0.28%)
Jul 30, 2021 29.92 30.16 28.89 29.01 4,100,923 -1.17(-3.88%)
Jul 29, 2021 29.40 31.00 29.32 30.18 9,317,893 +0.79(+2.69%)
Jul 28, 2021 28.90 29.93 27.34 29.39 15,471,672 +0.56(+1.94%)
Jul 27, 2021 29.02 29.58 28.75 28.83 6,552,441 -0.51(-1.74%)
Jul 26, 2021 28.43 31.40 28.35 29.34 16,582,818 +0.87(+3.06%)
Jul 23, 2021 28.63 28.68 27.86 28.47 3,030,317 -0.01(-0.04%)
Jul 22, 2021 28.85 28.93 27.87 28.48 4,513,983 -0.31(-1.08%)
Jul 21, 2021 28.21 29.05 28.21 28.79 4,030,518 +0.66(+2.35%)
Jul 20, 2021 27.88 28.21 27.52 28.13 3,531,938 +0.31(+1.11%)
Jul 19, 2021 27.70 28.21 27.08 27.82 7,095,511 -0.36(-1.28%)
Jul 16, 2021 28.54 29.08 28.05 28.18 6,284,278 -0.28(-0.98%)
Jul 15, 2021 28.60 29.16 28.34 28.46 5,216,125 -0.28(-0.97%)
Jul 14, 2021 29.21 29.33 28.55 28.74 5,497,980 -0.36(-1.24%)
Jul 13, 2021 29.43 29.73 28.95 29.10 6,413,683 -0.55(-1.85%)
Jul 12, 2021 29.23 29.72 28.86 29.65 3,266,891 +0.35(+1.19%)
Jul 09, 2021 29.20 29.48 28.87 29.30 4,001,774 +0.52(+1.81%)
Jul 08, 2021 29.00 29.25 28.28 28.78 6,977,633 -0.78(-2.64%)
Jul 07, 2021 30.18 30.35 29.46 29.56 5,171,369 -0.78(-2.57%)
Jul 06, 2021 31.17 31.17 30.02 30.34 4,471,752 -0.80(-2.57%)
Jul 02, 2021 31.02 31.67 30.80 31.14 4,329,334 -0.06(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.