$25.95 -0.16 (%) Discovery Communications Inc - NASDAQ

Aug. 25, 2016 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DISCA historical data

Date Open High Low Close Volume
8/24/201626.4026.5426.0826.112,530,804
8/23/201626.5926.6626.3426.392,420,805
8/22/201626.7326.7326.3726.562,689,079
8/19/201626.7526.8626.6226.732,037,214
8/18/201626.9227.0926.7226.843,284,514
8/17/201626.3827.0226.3726.974,628,192
8/16/201626.4426.4626.2526.351,606,917
8/15/201626.4626.7026.4026.581,813,876
8/12/201626.0926.5125.8726.353,196,757
8/11/201625.8526.1225.7526.102,097,958
8/10/201625.6925.9925.5125.762,592,170
8/9/201626.1626.2625.6425.653,175,558
8/8/201626.4926.5625.9926.203,114,825
8/5/201626.5326.5826.2326.332,542,910
8/4/201626.7626.9125.9426.423,992,184
8/3/201626.8127.7326.3026.837,548,715
8/2/201626.0026.5325.5026.428,682,352
8/1/201625.1625.3124.7324.775,154,950
7/29/201625.2125.2324.7125.094,499,884
7/28/201625.3725.5525.1725.261,835,014
7/27/201625.7425.7625.1225.462,010,511
7/26/201625.4225.7525.3125.642,117,041
7/25/201625.4325.7325.4025.461,693,628
7/22/201625.2725.6125.2725.511,319,454
7/21/201625.3825.6925.2725.402,030,959
7/20/201625.1925.5925.0425.312,393,090
7/19/201625.2625.3925.0925.172,948,825
7/18/201625.0725.3124.9625.303,809,023
7/15/201625.4625.6724.8725.063,409,769
7/14/201625.7625.8325.4725.703,708,077
7/13/201625.6925.6925.3725.493,059,971
7/12/201625.4825.6225.3625.543,977,118
7/11/201625.6925.8325.2325.254,112,024
7/8/201625.5025.8125.4825.623,462,138
7/7/201625.1525.5125.0925.413,182,677
7/6/201624.6225.1224.4425.103,318,155
7/5/201625.0725.1624.5324.772,947,820
7/1/201625.2925.5225.1125.252,981,378
6/30/201624.5125.2624.5025.236,201,589
6/29/201623.9224.4623.7724.383,558,680
6/28/201624.0224.0523.6623.913,521,735
6/27/201624.4624.5323.6723.735,231,436
6/24/201625.1825.3324.3024.466,384,138
6/23/201626.2126.4426.1026.372,989,773
6/22/201625.9626.2825.7625.993,066,510
6/21/201626.1626.1625.4025.763,252,990
6/20/201625.9526.5225.9326.093,313,204
6/17/201625.6926.0325.4325.593,341,584
6/16/201625.3825.5725.1125.553,632,311
6/15/201625.7426.1525.4825.544,329,282
6/14/201625.9426.0925.4425.675,049,260
6/13/201626.1526.5125.9725.971,976,853
6/10/201626.9527.5125.9926.154,161,062
6/9/201627.8727.8927.2127.332,757,851
6/8/201628.0728.1627.8028.041,569,787
6/7/201628.1828.2027.6427.855,662,643
6/6/201628.5428.8928.0428.884,152,339
6/3/201628.2228.4227.7528.393,731,947
6/2/201627.7128.4527.6828.303,167,252
6/1/201627.7227.9227.3127.811,807,143
5/31/201627.6927.9727.5227.853,184,489
5/27/201627.0327.6527.0327.552,658,039
5/26/201627.0527.3026.8127.072,363,647
5/25/201626.6227.1326.5227.002,396,036
5/24/201626.2926.6226.2926.533,540,107
5/23/201626.2326.6326.1626.242,755,138
5/20/201626.3426.7626.0526.173,658,477
5/19/201626.6126.7226.0626.103,524,795
5/18/201626.7926.8426.2926.716,318,548
5/17/201627.3727.9227.2227.454,087,004
5/16/201628.0928.2227.4827.533,590,600
5/13/201628.0428.6927.8927.983,739,914
5/12/201629.1229.1527.8428.145,648,031
5/11/201629.1129.3028.7828.973,986,317
5/10/201628.3329.3728.2629.314,655,506
5/9/201628.3828.5928.0628.152,672,477
5/6/201627.6828.3527.4128.284,331,635
5/5/201627.5528.3227.2527.748,407,436
5/4/201627.0427.5326.5726.596,455,460
5/3/201627.6027.7026.9227.003,540,360
5/2/201627.3728.0927.1427.933,774,775
4/29/201628.0128.0626.9927.314,294,866
4/28/201628.2928.5927.9528.152,246,926
4/27/201628.3028.5428.0028.441,721,408
4/26/201627.6028.4827.5428.202,905,471
4/25/201628.5328.7327.7827.934,779,335
4/22/201628.3428.9528.2428.802,568,312
4/21/201628.3028.8528.1728.372,616,633
4/20/201628.3428.4127.7628.163,345,115
4/19/201628.6329.2128.2828.343,331,634
4/18/201628.2128.8328.1528.551,412,585
4/15/201628.3628.4428.0228.342,361,330
4/14/201628.6928.8528.3728.382,065,753
4/13/201628.5929.0828.3628.702,113,453
4/12/201628.4428.5727.9128.382,527,650
4/11/201628.4428.6028.0528.353,233,888
4/8/201628.3928.4327.9028.172,893,902
4/7/201628.7228.8927.6627.913,981,545
4/6/201628.7329.0128.4528.932,223,577
4/5/201628.6528.8328.3628.622,386,814
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center