Stock Quote

Discovery Communications (NQ: DISCA )

38.21 USD -0.27 (-0.70%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 38.68 39.17 37.57 38.21 18,286,811 -0.27(-0.70%)
Apr 21, 2021 35.16 38.51 34.81 38.48 21,079,584 +3.01(+8.49%)
Apr 20, 2021 36.54 36.55 35.28 35.47 11,143,620 -0.90(-2.47%)
Apr 19, 2021 37.44 37.62 35.96 36.37 15,278,716 -0.97(-2.60%)
Apr 16, 2021 37.95 38.27 37.11 37.34 15,955,500 -0.48(-1.27%)
Apr 15, 2021 38.79 38.95 37.27 37.82 15,763,008 -0.56(-1.46%)
Apr 14, 2021 39.00 40.11 38.06 38.38 35,608,794 -2.00(-4.95%)
Apr 13, 2021 40.17 41.32 39.69 40.38 10,183,850 +0.00(+0.00%)
Apr 12, 2021 41.89 42.48 40.32 40.38 10,132,244 -1.62(-3.86%)
Apr 09, 2021 41.65 42.59 41.25 42.00 14,390,300 +0.12(+0.29%)
Apr 08, 2021 43.21 43.62 41.38 41.88 14,776,906 -1.51(-3.48%)
Apr 07, 2021 44.67 45.47 42.50 43.39 15,196,716 +0.01(+0.02%)
Apr 06, 2021 41.56 44.34 41.56 43.38 23,197,044 +1.74(+4.18%)
Apr 05, 2021 42.75 43.40 40.79 41.64 22,803,136 -1.67(-3.86%)
Apr 01, 2021 43.98 44.31 42.15 43.31 16,364,900 -0.15(-0.35%)
Mar 31, 2021 44.15 45.28 42.35 43.46 31,576,438 +0.02(+0.05%)
Mar 30, 2021 43.34 46.18 42.00 43.44 45,813,554 +2.21(+5.36%)
Mar 29, 2021 43.00 44.75 39.82 41.23 65,931,768 -0.67(-1.60%)
Mar 26, 2021 57.45 58.21 34.60 41.90 106,071,700 -15.85(-27.45%)
Mar 25, 2021 58.19 62.24 56.91 57.75 13,589,815 -4.19(-6.76%)
Mar 24, 2021 70.76 72.22 61.88 61.94 16,125,537 -9.74(-13.59%)
Mar 23, 2021 70.00 72.42 68.41 71.68 12,232,234 -2.97(-3.98%)
Mar 22, 2021 77.98 78.07 74.51 74.65 10,952,252 -2.62(-3.39%)
Mar 19, 2021 75.86 78.14 74.20 77.27 9,262,100 +1.32(+1.74%)
Mar 18, 2021 72.21 76.08 71.05 75.95 12,173,283 +1.88(+2.54%)
Mar 17, 2021 74.69 74.69 70.98 74.07 13,628,347 -1.74(-2.30%)
Mar 16, 2021 72.65 76.61 72.61 75.81 11,260,769 +2.14(+2.90%)
Mar 15, 2021 71.05 74.53 70.50 73.67 11,184,392 +2.57(+3.61%)
Mar 12, 2021 67.03 71.93 66.66 71.10 15,747,600 +4.13(+6.17%)
Mar 11, 2021 65.34 68.53 65.20 66.97 11,949,830 +1.15(+1.75%)
Mar 10, 2021 63.86 66.57 62.46 65.82 12,314,957 +2.81(+4.46%)
Mar 09, 2021 66.88 67.48 61.78 63.01 16,965,208 -4.24(-6.30%)
Mar 08, 2021 64.88 67.58 63.94 67.25 9,096,104 +3.00(+4.67%)
Mar 05, 2021 63.67 64.90 62.67 64.25 9,083,400 +1.65(+2.64%)
Mar 04, 2021 61.88 62.97 60.45 62.60 9,360,839 +1.15(+1.87%)
Mar 03, 2021 59.21 61.93 58.86 61.45 6,308,555 +2.21(+3.73%)
Mar 02, 2021 57.64 60.04 57.36 59.24 7,496,689 +1.06(+1.82%)
Mar 01, 2021 54.32 58.61 53.67 58.18 11,154,773 +5.15(+9.71%)
Feb 26, 2021 51.61 53.53 51.12 53.03 8,963,000 +1.71(+3.33%)
Feb 25, 2021 52.64 53.55 51.06 51.32 9,487,906 -0.54(-1.04%)
Feb 24, 2021 50.80 52.24 50.57 51.86 10,824,063 -1.09(-2.06%)
Feb 23, 2021 53.74 55.01 50.12 52.95 15,092,996 -2.34(-4.23%)
Feb 22, 2021 52.13 56.02 51.64 55.29 14,040,390 +4.50(+8.86%)
Feb 19, 2021 49.84 51.43 49.76 50.79 8,666,100 +1.08(+2.17%)
Feb 18, 2021 49.36 50.69 49.12 49.71 8,153,229 +0.35(+0.71%)
Feb 17, 2021 47.06 49.46 46.83 49.36 4,604,315 +2.01(+4.24%)
Feb 16, 2021 48.08 48.50 47.24 47.35 6,878,166 -0.45(-0.94%)
Feb 12, 2021 45.79 47.89 45.47 47.80 4,108,000 +2.25(+4.94%)
Feb 11, 2021 44.69 45.60 44.45 45.55 5,029,976 +0.48(+1.07%)
Feb 10, 2021 43.76 45.28 43.30 45.07 4,433,383 +1.57(+3.61%)
Feb 09, 2021 42.90 43.54 42.35 43.50 5,512,221 +0.25(+0.58%)
Feb 08, 2021 42.58 43.34 42.33 43.25 7,198,262 +0.58(+1.36%)
Feb 05, 2021 41.02 42.77 40.44 42.67 4,876,300 +1.56(+3.79%)
Feb 04, 2021 40.72 41.26 40.20 41.11 7,119,639 +0.30(+0.74%)
Feb 03, 2021 40.54 41.31 40.08 40.81 7,654,245 +0.73(+1.82%)
Feb 02, 2021 42.30 42.48 39.98 40.08 9,691,199 -2.04(-4.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.