$26.91 +0.39 (%) Discovery Communications Inc - NASDAQ

Aug. 27, 2015 | 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
8/26/201526.3526.5925.9026.523,998,936
8/25/201526.7926.7925.8225.827,841,113
8/24/201525.6226.8225.1126.056,545,802
8/21/201527.0227.3226.6927.105,561,074
8/20/201528.4628.5027.0227.327,497,427
8/19/201529.0529.1928.5128.782,090,652
8/18/201529.3029.5128.9329.051,680,795
8/17/201528.1829.4028.1729.322,870,343
8/14/201528.4928.6728.1928.312,433,723
8/13/201528.8828.8828.3928.485,030,758
8/12/201528.5028.9628.4728.933,251,140
8/11/201529.4229.4328.6828.743,121,973
8/10/201529.8329.9229.3229.554,511,283
8/7/201530.3530.3529.0029.447,099,909
8/6/201529.0129.9628.2029.8812,320,495
8/5/201532.4132.6128.4728.8712,193,915
8/4/201532.7133.4332.3632.863,820,724
8/3/201533.0033.3031.5032.713,335,806
7/31/201532.4433.1632.1833.023,675,652
7/30/201531.4532.3031.2832.233,387,471
7/29/201531.3031.7930.9031.613,031,294
7/28/201531.6131.7931.0031.312,967,552
7/27/201531.6132.6331.1031.543,785,655
7/24/201532.2132.2531.7031.801,569,812
7/23/201532.3932.5831.9032.152,489,620
7/22/201531.7732.4531.6132.433,078,199
7/21/201532.3232.3931.8031.823,491,070
7/20/201532.8832.8831.8632.644,054,226
7/17/201534.1834.7033.1733.313,336,762
7/16/201534.2034.9434.0034.802,146,377
7/15/201534.1234.3533.8433.921,749,122
7/14/201533.7334.1733.5834.012,230,069
7/13/201533.5934.0033.4733.532,684,578
7/10/201532.9433.5432.7733.382,098,077
7/9/201532.9733.2332.5032.532,692,893
7/8/201533.7334.2632.7132.782,876,545
7/7/201533.1833.8932.4533.803,661,982
7/6/201532.9933.5432.8633.092,403,577
7/2/201533.4533.9332.9233.183,534,438
7/1/201533.4433.5732.9933.293,907,437
6/30/201533.5433.6733.0933.263,228,024
6/29/201534.2534.4933.1333.223,132,797
6/26/201533.7134.1733.4633.846,361,240
6/25/201533.9233.9233.5033.602,324,325
6/24/201534.1034.1233.6533.751,802,926
6/23/201534.0334.1033.5734.042,585,659
6/22/201533.3634.3733.2233.941,942,165
6/19/201533.8834.0733.5533.912,286,024
6/18/201533.4734.1033.3533.902,098,714
6/17/201532.8533.4532.8433.342,289,919
6/16/201532.7633.0132.4832.891,695,367
6/15/201532.4132.9232.0832.732,528,678
6/12/201532.9533.0032.4032.512,793,547
6/11/201533.3833.4832.6132.962,196,766
6/10/201533.5733.6533.0833.231,797,201
6/9/201533.9333.9333.1533.442,025,643
6/8/201534.4034.5033.6033.783,220,433
6/5/201533.7734.7933.5434.453,724,455
6/4/201533.6534.0633.5133.862,600,331
6/3/201533.8834.1533.5833.972,199,516
6/2/201533.9234.2333.6133.952,067,786
6/1/201534.0734.2833.8033.932,863,760
5/29/201533.1034.0833.0333.945,511,183
5/28/201533.0933.2432.9733.051,667,634
5/27/201532.9033.2532.7533.101,909,427
5/26/201533.1033.2032.6732.851,991,970
5/22/201533.3033.4432.8833.152,055,633
5/21/201533.4933.7233.2033.303,036,846
5/20/201533.5133.7733.3333.572,993,154
5/19/201532.7833.5832.5933.334,240,435
5/18/201531.5733.0831.5232.985,038,971
5/15/201531.3631.7631.2431.762,872,553
5/14/201531.5131.8031.2231.403,184,906
5/13/201532.0032.1431.2131.445,184,600
5/12/201530.8932.6230.5532.0215,921,441
5/11/201531.3531.6430.7330.782,770,048
5/8/201531.8631.8631.2831.333,312,117
5/7/201532.0632.0631.2131.514,257,873
5/6/201532.6032.7631.6432.007,036,704
5/5/201533.5733.9332.5732.598,660,006
5/4/201532.8933.4132.6933.374,129,139
5/1/201532.5832.9032.3432.743,337,916
4/30/201532.0432.4931.9832.364,940,799
4/29/201531.6132.3631.5332.194,865,323
4/28/201531.9232.0931.2531.7010,121,274
4/27/201532.8133.0332.1532.242,328,196
4/24/201533.5733.6032.7032.713,250,091
4/23/201533.3834.0833.2233.643,190,176
4/22/201533.4933.7133.1333.532,310,653
4/21/201533.9634.0533.3733.482,671,044
4/20/201533.0634.3133.0033.966,742,397
4/17/201532.8933.0832.1832.804,823,241
4/16/201533.2533.5032.9733.182,475,406
4/15/201533.0033.6832.8733.382,540,845
4/14/201532.8733.2132.4432.945,981,286
4/13/201533.1033.5032.8033.032,797,094
4/10/201533.3033.3132.9133.042,255,871
4/9/201532.8833.2532.7233.212,352,166
4/8/201532.9233.2532.7232.843,646,527
4/7/201532.6433.2132.3932.924,396,613
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!