$25.00 +0.67 (%) Discovery Communications Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DISCA historical data

Date Open High Low Close Volume
2/12/201624.4725.0724.2025.003,039,402
2/11/201624.1324.5523.7424.333,624,988
2/10/201624.6325.1423.8524.753,901,971
2/9/201625.5125.5824.2024.725,795,705
2/8/201626.8426.9825.4926.023,123,896
2/5/201627.7027.7426.7927.213,111,751
2/4/201627.3828.3227.3627.703,172,421
2/3/201626.5427.3125.9527.272,422,039
2/2/201627.2227.4326.3226.402,768,630
2/1/201627.3327.8226.8927.642,538,276
1/29/201626.7927.6226.7127.592,537,446
1/28/201627.3727.4226.2226.732,777,809
1/27/201627.4028.0326.9927.103,274,670
1/26/201626.4327.4826.3427.423,048,322
1/25/201626.7126.8726.1826.252,310,490
1/22/201626.3627.0326.2826.903,350,058
1/21/201625.5326.3125.2125.893,448,687
1/20/201625.3425.7724.7025.533,014,226
1/19/201626.1426.4125.4325.793,583,808
1/15/201625.5426.1125.3425.892,156,653
1/14/201625.6926.5525.4526.303,830,658
1/13/201626.4326.7025.3825.542,114,710
1/12/201625.9526.6425.8926.332,433,407
1/11/201626.0826.3125.4225.832,437,110
1/8/201625.6526.1825.3826.012,886,474
1/7/201625.7526.0325.2325.482,927,312
1/6/201625.9626.6425.9326.282,268,542
1/5/201626.4627.1426.1726.471,738,467
1/4/201626.1326.8525.9026.412,762,967
12/31/201526.5026.9126.3026.681,694,641
12/30/201526.8927.0826.3526.562,032,605
12/29/201527.0027.1926.7526.901,475,444
12/28/201526.6927.0626.2726.841,881,859
12/24/201527.1727.2926.9727.09980,439
12/23/201526.8627.2426.7127.142,653,207
12/22/201526.3827.0426.2726.872,471,128
12/21/201526.6026.6326.1626.282,870,690
12/18/201526.4726.4725.8326.227,112,382
12/17/201527.2127.3626.3026.482,920,615
12/16/201526.8027.4126.6227.183,438,156
12/15/201526.5827.4826.3126.524,982,658
12/14/201527.3627.6825.9926.456,131,402
12/11/201527.9228.1227.1527.373,029,231
12/10/201528.4428.8228.0428.393,195,427
12/9/201529.2629.4728.3228.454,535,821
12/8/201530.4430.4429.3929.434,313,063
12/7/201530.7330.8530.1230.702,305,871
12/4/201530.1430.8529.8930.732,350,163
12/3/201530.1830.6029.6730.122,888,171
12/2/201531.1331.2530.0430.183,877,957
12/1/201531.2231.3830.8831.082,498,906
11/30/201531.1531.3930.7131.143,078,006
11/27/201531.1231.3330.6531.081,460,073
11/25/201530.8931.2630.2931.122,695,099
11/24/201530.5731.1630.4130.952,904,870
11/23/201530.6931.3330.3130.712,519,977
11/20/201530.7031.0030.5030.772,189,492
11/19/201530.8230.8830.1730.562,672,762
11/18/201530.2830.8030.2230.781,981,140
11/17/201530.6730.9629.8830.103,666,397
11/16/201529.8930.6229.8730.592,321,316
11/13/201530.1730.4429.8629.982,433,174
11/12/201530.4830.7630.1030.163,086,062
11/11/201530.3231.3530.1030.614,086,484
11/10/201529.1030.0929.0230.063,571,445
11/9/201529.1029.3928.2529.003,677,118
11/6/201529.2929.4628.8029.014,429,571
11/5/201530.3630.3629.1429.514,104,274
11/4/201531.1331.5229.2630.307,195,878
11/3/201531.0031.8030.1031.086,098,444
11/2/201529.5330.2429.4230.064,489,055
10/30/201529.3829.6728.7229.442,685,011
10/29/201529.3230.1329.1029.372,802,921
10/28/201528.8229.5628.6229.532,449,361
10/27/201529.0529.3228.3228.783,149,391
10/26/201529.8429.8429.1429.292,297,722
10/23/201529.6929.9129.4029.772,451,559
10/22/201528.8529.6728.7429.452,029,629
10/21/201529.2929.5428.7228.811,698,581
10/20/201528.7729.3828.5029.183,034,100
10/19/201528.4628.7728.1728.702,165,211
10/16/201528.5928.7528.1728.493,212,974
10/15/201528.4628.8727.9528.862,154,890
10/14/201528.4228.8827.8528.351,764,848
10/13/201528.7229.1028.5028.832,973,409
10/12/201529.0029.0028.4828.843,144,125
10/9/201528.9329.2928.5028.902,284,010
10/8/201527.9828.9527.8128.843,901,850
10/7/201527.3728.5027.3728.013,978,895
10/6/201527.0227.4626.8727.213,103,880
10/5/201526.3527.1026.2326.883,597,130
10/2/201525.1026.1125.0226.093,651,522
10/1/201526.1526.1725.2725.364,624,661
9/30/201526.4526.7725.2726.036,528,868
9/29/201528.1028.2325.5726.4014,228,187
9/28/201527.8528.3127.6527.783,996,253
9/25/201527.6627.9227.3927.842,580,497
9/24/201527.5027.9627.0127.652,614,531
9/23/201527.8027.9527.5027.672,515,266
9/22/201528.4228.4427.4527.814,081,300
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center