$26.64 -0.52 (%) Discovery Communications Inc - NASDAQ

Dec. 2, 2016 | 02:44 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DISCA historical data

Date Open High Low Close Volume
12/1/201627.2227.5127.0827.152,909,732
11/30/201627.7228.0027.0927.092,766,650
11/29/201627.2527.6627.1627.652,647,923
11/28/201627.4927.5026.7727.222,467,639
11/25/201627.3327.6227.1027.54647,352
11/23/201627.4427.5327.1727.351,897,265
11/22/201627.5327.9727.2927.463,218,967
11/21/201627.5027.9627.4927.552,003,366
11/18/201627.9128.1327.4727.502,588,850
11/17/201627.5028.1727.4528.033,578,180
11/16/201627.7628.2327.5927.632,678,567
11/15/201628.3528.3527.3027.805,461,485
11/14/201626.5028.4626.4928.357,012,886
11/11/201625.6126.5125.5126.443,238,742
11/10/201625.9526.4725.7126.034,515,304
11/9/201625.0026.1124.9525.903,128,242
11/8/201625.5025.9525.3325.853,443,598
11/7/201626.1926.1925.5325.553,777,884
11/4/201625.7326.5425.6225.645,612,967
11/3/201625.3326.0225.3325.785,001,620
11/2/201625.6925.7024.9925.203,609,440
11/1/201625.8426.0524.7525.796,898,290
10/31/201626.0226.3925.7726.115,694,342
10/28/201626.1926.3425.7725.852,344,705
10/27/201626.5026.5826.0326.162,609,262
10/26/201626.1626.4826.0226.441,829,922
10/25/201626.6526.7426.1526.182,230,163
10/24/201626.7726.9726.4326.624,068,311
10/21/201625.5627.5725.5026.6410,706,236
10/20/201625.5625.7925.3725.712,949,970
10/19/201625.2725.6225.2425.612,193,564
10/18/201625.6025.6925.1825.211,501,187
10/17/201625.2925.5025.2025.292,260,308
10/14/201625.7625.9425.1625.343,253,515
10/13/201625.8925.9525.3625.682,746,656
10/12/201626.4026.5226.1426.172,448,288
10/11/201627.0027.2926.2726.403,297,658
10/10/201627.3927.5027.0327.042,103,305
10/7/201627.8727.8727.1327.173,578,695
10/6/201627.6328.2627.5127.842,476,920
10/5/201627.5227.8627.3327.693,702,725
10/4/201627.3827.5327.1027.403,373,486
10/3/201626.9127.4526.7727.394,270,577
9/30/201626.9327.1126.7626.924,818,007
9/29/201626.5627.2526.2326.813,978,786
9/28/201626.5026.8126.3426.803,004,571
9/27/201625.8426.3925.6126.374,885,986
9/26/201626.0126.1725.7526.164,907,396
9/23/201625.6526.1625.5926.094,432,987
9/22/201624.4825.8324.4625.716,441,935
9/21/201624.2924.5624.1324.533,483,763
9/20/201624.7024.7024.2624.274,373,838
9/19/201624.4424.6824.2824.552,265,488
9/16/201624.2624.3923.9624.355,492,893
9/15/201624.7424.8024.1824.414,156,710
9/14/201624.2424.9624.2424.741,949,921
9/13/201624.8825.0024.5824.733,402,476
9/12/201624.3925.1924.2225.183,402,070
9/9/201625.1725.3024.5324.553,856,070
9/8/201625.0025.4524.9125.383,913,876
9/7/201625.1225.2524.8925.072,861,215
9/6/201625.9025.9124.8825.094,864,391
9/2/201625.7425.9625.7425.891,747,613
9/1/201625.5225.7625.4325.692,285,636
8/31/201625.5425.7025.3525.512,457,335
8/30/201625.6825.8125.4725.591,921,418
8/29/201625.7625.9125.6525.661,105,691
8/26/201625.9926.2125.5825.732,233,563
8/25/201626.1526.2625.8125.871,999,518
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center