$33.22 -0.63 (%) Discovery Communications Inc - NASDAQ

Jun. 29, 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
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
4/6/201531.8932.9631.6832.715,449,353
4/2/201531.1732.1930.7132.154,459,436
4/1/201530.8331.1330.5130.913,273,049
3/31/201531.0631.2130.6730.763,194,016
3/30/201531.3231.6431.0131.092,484,042
3/27/201530.8331.6730.6431.273,424,919
3/26/201531.3531.4830.6030.935,427,210
3/25/201532.5232.5531.1531.555,454,845
3/24/201532.3832.7132.2232.512,319,529
3/23/201532.4532.8032.3832.552,269,541
3/20/201532.0132.4631.6632.453,855,862
3/19/201531.5231.8431.1931.824,706,807
3/18/201531.9532.0331.0831.655,980,907
3/17/201532.3532.4931.8032.113,820,846
3/16/201532.1932.6431.7032.612,331,990
3/13/201532.2532.4531.6032.034,304,661
3/12/201532.4932.7231.7432.393,979,433
3/11/201532.3432.6332.1732.403,057,067
3/10/201532.8032.8532.1932.373,284,504
3/9/201533.0833.2732.6532.812,998,106
3/6/201533.3933.5332.7933.085,398,008
3/5/201533.8233.9333.3633.562,602,125
3/4/201533.9233.9533.3233.804,156,424
3/3/201532.5634.0532.4634.005,858,203
3/2/201532.3832.8132.1032.653,452,185
2/27/201532.5332.7332.2132.304,123,595
2/26/201532.9533.1432.1332.453,316,307
2/25/201533.0633.7732.7832.946,331,370
2/24/201532.9033.1732.3433.007,012,927
2/23/201532.0033.8231.9032.3417,369,364
2/20/201531.0031.1729.4530.9323,015,882
2/19/201530.6532.3729.7031.109,924,046
2/18/201530.8531.1230.6130.904,991,759
2/17/201531.5031.7430.7830.803,753,393
2/13/201530.2531.5430.2531.454,509,473
2/12/201530.6730.9530.0730.353,758,842
2/11/201530.9131.0030.1930.602,592,550
2/10/201530.2330.8829.8730.842,686,933
2/9/201529.4830.2229.4830.052,457,129
2/6/201529.1530.4329.1529.912,719,136
2/5/201530.1030.2829.0429.195,389,772
  • Showing 1-100 of 1,259 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!