$27.31 -0.84 (%) Discovery Communications Inc - NASDAQ

Apr. 29, 2016 | 04:00 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
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
4/4/201629.0029.2628.7528.881,854,969
4/1/201628.2728.9828.1728.902,300,668
3/31/201628.1628.6928.1628.632,615,977
3/30/201628.4528.5327.9928.091,851,440
3/29/201628.1928.3827.7928.242,063,039
3/28/201628.1528.4627.9228.231,331,773
3/24/201627.5828.1027.3227.992,472,209
3/23/201628.8928.8927.5227.813,373,022
3/22/201628.9729.1228.5428.872,249,780
3/21/201629.2729.7528.6629.242,396,011
3/18/201629.1629.5328.9229.423,441,042
3/17/201628.5829.2428.5429.102,890,215
3/16/201627.4928.5727.3628.552,874,825
3/15/201627.8227.9927.4627.662,827,101
3/14/201628.0128.4527.5027.932,774,209
3/11/201627.9528.6527.6128.442,971,021
3/10/201627.8827.9227.2227.642,377,433
3/9/201627.4927.8627.2627.672,973,384
3/8/201627.8427.9027.1027.184,029,622
3/7/201627.3228.1927.1528.062,938,255
3/4/201627.5427.8827.0327.604,254,819
3/3/201626.6027.8626.6027.634,734,044
3/2/201626.2727.0826.2226.784,479,878
3/1/201625.2626.7025.0626.435,441,741
2/29/201625.0425.4224.8325.003,768,365
2/26/201625.0725.3224.8425.084,317,832
2/25/201625.3825.3924.5324.883,331,116
2/24/201624.9225.3524.4325.204,072,925
2/23/201626.2026.2025.1025.194,099,636
2/22/201625.7226.3625.6626.193,765,580
2/19/201625.4925.8725.0925.353,970,521
2/18/201625.9026.1924.3325.627,059,066
2/17/201625.6726.9725.4126.715,594,513
2/16/201624.7125.6724.2125.564,251,498
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center