|
 Discovery Communi - [Ticker: DISCA] |     | | Last Trade | 30.96 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --0.68 (+0.98%) | Open | 31.68 | | High | 31.73 | Low | 30.54 | | Volume | 2,659,577 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 19.08 x 9,600 - 19.09 x 1,900 | | Former Close | 31.63 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DISCA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-06 | 7,451 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2005-07-07 | 16,068 | 16.55 | 16.55 | 16.55 | 16.55 | 00:00:00 | | 2005-07-08 | 2,078,500 | 15.50 | 15.75 | 14.75 | 15.30 | 00:00:00 | | 2005-07-11 | 706,400 | 15.30 | 15.45 | 15.10 | 15.35 | 00:00:00 | | 2005-07-12 | 628,600 | 15.70 | 16.30 | 15.60 | 16.15 | 00:00:00 | | 2005-07-13 | 630,500 | 16.25 | 16.25 | 15.90 | 15.90 | 00:00:00 | | 2005-07-14 | 1,181,200 | 16.00 | 16.00 | 15.80 | 15.90 | 00:00:00 | | 2005-07-15 | 561,900 | 15.80 | 15.85 | 15.50 | 15.70 | 00:00:00 | | 2005-07-18 | 1,648,600 | 15.55 | 15.55 | 14.85 | 14.90 | 00:00:00 | | 2005-07-19 | 2,087,300 | 14.95 | 15.00 | 14.90 | 14.94 | 00:00:00 | | 2005-07-20 | 1,837,500 | 14.95 | 14.95 | 14.85 | 14.85 | 00:00:00 | | 2005-07-21 | 18,270,200 | 14.50 | 15.10 | 14.20 | 15.09 | 00:00:00 | | 2005-07-22 | 15,447,700 | 15.05 | 15.25 | 14.90 | 14.99 | 00:00:00 | | 2005-07-25 | 11,125,600 | 14.99 | 15.00 | 13.98 | 14.05 | 00:00:00 | | 2005-07-26 | 10,231,100 | 14.05 | 14.10 | 13.74 | 14.00 | 00:00:00 | | 2005-07-27 | 11,496,000 | 13.95 | 14.32 | 13.87 | 14.00 | 00:00:00 | | 2005-07-28 | 9,678,200 | 14.00 | 14.38 | 13.97 | 14.25 | 00:00:00 | | 2005-07-29 | 2,369,900 | 14.25 | 14.32 | 13.99 | 14.27 | 00:00:00 | | 2005-08-01 | 2,645,600 | 14.16 | 14.40 | 13.99 | 14.04 | 00:00:00 | | 2005-08-02 | 6,855,400 | 13.92 | 14.03 | 13.51 | 13.98 | 00:00:00 | | 2005-08-03 | 2,663,700 | 13.80 | 14.23 | 13.69 | 14.23 | 00:00:00 | | 2005-08-04 | 3,848,100 | 13.91 | 14.25 | 13.89 | 14.16 | 00:00:00 | | 2005-08-05 | 3,126,600 | 14.06 | 14.16 | 13.90 | 14.10 | 00:00:00 | | 2005-08-08 | 1,973,600 | 13.90 | 14.20 | 13.85 | 14.05 | 00:00:00 | | 2005-08-09 | 3,090,700 | 14.06 | 14.08 | 13.86 | 13.97 | 00:00:00 | | 2005-08-10 | 9,575,700 | 13.95 | 14.18 | 13.93 | 14.11 | 00:00:00 | | 2005-08-11 | 10,320,500 | 14.28 | 15.02 | 14.28 | 14.59 | 00:00:00 | | 2005-08-12 | 5,476,700 | 14.66 | 14.78 | 14.50 | 14.69 | 00:00:00 | | 2005-08-15 | 4,878,400 | 14.66 | 15.30 | 14.60 | 15.14 | 00:00:00 | | 2005-08-16 | 5,312,900 | 15.30 | 15.76 | 15.02 | 15.20 | 00:00:00 | | 2005-08-17 | 2,774,700 | 15.25 | 15.34 | 15.06 | 15.10 | 00:00:00 | | 2005-08-18 | 1,087,800 | 15.03 | 15.12 | 14.96 | 15.02 | 00:00:00 | | 2005-08-19 | 1,703,800 | 15.00 | 15.34 | 15.00 | 15.21 | 00:00:00 | | 2005-08-22 | 1,260,000 | 15.17 | 15.65 | 15.17 | 15.50 | 00:00:00 | | 2005-08-23 | 1,778,500 | 15.65 | 15.90 | 15.38 | 15.68 | 00:00:00 | | 2005-08-24 | 1,620,900 | 15.52 | 16.05 | 15.52 | 15.83 | 00:00:00 | | 2005-08-25 | 945,300 | 15.90 | 15.90 | 15.34 | 15.75 | 00:00:00 | | 2005-08-26 | 1,400,400 | 15.78 | 15.89 | 15.15 | 15.58 | 00:00:00 | | 2005-08-29 | 841,800 | 15.50 | 15.62 | 15.24 | 15.38 | 00:00:00 | | 2005-08-30 | 2,551,400 | 15.10 | 15.50 | 15.00 | 15.32 | 00:00:00 | | 2005-08-31 | 1,997,400 | 15.39 | 15.39 | 15.05 | 15.14 | 00:00:00 | | 2005-09-01 | 1,875,900 | 15.05 | 15.17 | 14.99 | 15.16 | 00:00:00 | | 2005-09-02 | 1,325,800 | 15.02 | 15.15 | 14.92 | 15.15 | 00:00:00 | | 2005-09-06 | 1,627,600 | 15.05 | 15.25 | 15.05 | 15.21 | 00:00:00 | | 2005-09-07 | 1,346,900 | 15.16 | 15.23 | 15.10 | 15.22 | 00:00:00 | | 2005-09-08 | 2,398,600 | 15.30 | 15.45 | 15.08 | 15.10 | 00:00:00 | | 2005-09-09 | 2,343,800 | 15.10 | 15.11 | 14.97 | 15.00 | 00:00:00 | | 2005-09-12 | 808,400 | 14.95 | 15.10 | 14.92 | 14.97 | 00:00:00 | | 2005-09-13 | 1,809,500 | 15.12 | 15.20 | 14.68 | 14.84 | 00:00:00 | | 2005-09-14 | 988,800 | 14.69 | 15.00 | 14.68 | 14.92 | 00:00:00 | | 2005-09-15 | 1,083,700 | 14.85 | 15.13 | 14.85 | 15.00 | 00:00:00 | | 2005-09-16 | 943,600 | 14.97 | 15.07 | 14.93 | 15.00 | 00:00:00 | | 2005-09-19 | 750,700 | 15.09 | 15.25 | 14.99 | 15.05 | 00:00:00 | | 2005-09-20 | 1,384,200 | 15.05 | 15.31 | 14.98 | 15.04 | 00:00:00 | | 2005-09-21 | 960,200 | 15.12 | 15.15 | 14.75 | 14.79 | 00:00:00 | | 2005-09-22 | 2,228,400 | 14.75 | 14.87 | 14.64 | 14.70 | 00:00:00 | | 2005-09-23 | 835,900 | 14.70 | 14.72 | 14.45 | 14.63 | 00:00:00 | | 2005-09-26 | 991,600 | 14.65 | 14.69 | 14.55 | 14.58 | 00:00:00 | | 2005-09-27 | 1,027,700 | 14.54 | 14.67 | 14.45 | 14.57 | 00:00:00 | | 2005-09-28 | 1,744,400 | 14.65 | 14.67 | 14.35 | 14.41 | 00:00:00 | | 2005-09-29 | 2,985,200 | 14.37 | 14.45 | 14.20 | 14.25 | 00:00:00 | | 2005-09-30 | 2,861,700 | 14.20 | 14.65 | 14.16 | 14.43 | 00:00:00 | | 2005-10-03 | 1,271,400 | 14.42 | 14.55 | 14.41 | 14.53 | 00:00:00 | | 2005-10-04 | 2,017,200 | 14.50 | 14.55 | 13.96 | 14.02 | 00:00:00 | | 2005-10-05 | 4,045,900 | 14.00 | 14.10 | 13.80 | 13.90 | 00:00:00 | | 2005-10-06 | 1,391,300 | 13.86 | 14.00 | 13.74 | 13.81 | 00:00:00 | | 2005-10-07 | 1,021,500 | 13.77 | 14.00 | 13.77 | 13.98 | 00:00:00 | | 2005-10-10 | 1,321,700 | 13.92 | 14.15 | 13.90 | 13.97 | 00:00:00 | | 2005-10-11 | 3,083,700 | 13.95 | 14.15 | 13.90 | 14.05 | 00:00:00 | | 2005-10-12 | 1,130,100 | 13.97 | 14.07 | 13.95 | 14.02 | 00:00:00 | | 2005-10-13 | 2,104,700 | 14.01 | 14.35 | 13.99 | 14.25 | 00:00:00 | | 2005-10-14 | 3,120,900 | 14.21 | 14.61 | 14.20 | 14.49 | 00:00:00 | | 2005-10-17 | 2,263,000 | 14.45 | 14.50 | 14.00 | 14.23 | 00:00:00 | | 2005-10-18 | 842,000 | 14.21 | 14.32 | 14.09 | 14.17 | 00:00:00 | | 2005-10-19 | 1,837,000 | 14.08 | 14.13 | 13.85 | 14.01 | 00:00:00 | | 2005-10-20 | 2,341,700 | 13.98 | 14.02 | 13.82 | 13.88 | 00:00:00 | | 2005-10-21 | 3,874,800 | 13.85 | 14.43 | 13.85 | 14.08 | 00:00:00 | | 2005-10-24 | 757,000 | 14.04 | 14.28 | 14.04 | 14.24 | 00:00:00 | | 2005-10-25 | 1,251,800 | 14.15 | 14.27 | 13.98 | 14.04 | 00:00:00 | | 2005-10-26 | 2,074,500 | 13.91 | 14.02 | 13.91 | 13.98 | 00:00:00 | | 2005-10-27 | 3,515,900 | 13.92 | 14.15 | 13.69 | 13.74 | 00:00:00 | | 2005-10-28 | 2,092,000 | 13.80 | 14.26 | 13.70 | 14.19 | 00:00:00 | | 2005-10-31 | 1,478,800 | 14.19 | 14.30 | 13.96 | 14.09 | 00:00:00 | | 2005-11-01 | 1,352,200 | 14.01 | 14.47 | 14.00 | 14.22 | 00:00:00 | | 2005-11-02 | 848,500 | 14.29 | 14.42 | 14.15 | 14.38 | 00:00:00 | | 2005-11-03 | 986,600 | 14.38 | 14.56 | 14.03 | 14.20 | 00:00:00 | | 2005-11-04 | 747,100 | 14.18 | 14.20 | 13.97 | 14.11 | 00:00:00 | | 2005-11-07 | 534,800 | 14.11 | 14.31 | 13.98 | 14.15 | 00:00:00 | | 2005-11-08 | 612,200 | 14.06 | 14.41 | 14.05 | 14.35 | 00:00:00 | | 2005-11-09 | 2,361,700 | 14.24 | 14.38 | 13.78 | 14.34 | 00:00:00 | | 2005-11-10 | 1,118,400 | 14.20 | 14.83 | 14.19 | 14.79 | 00:00:00 | | 2005-11-11 | 2,409,900 | 14.80 | 15.30 | 14.62 | 15.26 | 00:00:00 | | 2005-11-14 | 1,256,800 | 15.35 | 15.35 | 15.03 | 15.31 | 00:00:00 | | 2005-11-15 | 1,382,000 | 15.40 | 15.44 | 15.19 | 15.31 | 00:00:00 | | 2005-11-16 | 1,231,400 | 15.39 | 15.39 | 14.91 | 15.00 | 00:00:00 | | 2005-11-17 | 684,900 | 15.00 | 15.08 | 14.67 | 14.89 | 00:00:00 | | 2005-11-18 | 3,203,400 | 14.85 | 15.34 | 14.85 | 15.24 | 00:00:00 | | 2005-11-21 | 1,542,000 | 15.41 | 15.74 | 15.15 | 15.60 | 00:00:00 | | 2005-11-22 | 1,593,000 | 15.65 | 15.75 | 15.40 | 15.75 | 00:00:00 | | 2005-11-23 | 859,700 | 15.67 | 15.88 | 15.50 | 15.81 | 00:00:00 | | 2005-11-25 | 261,300 | 15.75 | 15.96 | 15.71 | 15.84 | 00:00:00 | | 2005-11-28 | 1,947,600 | 15.84 | 15.84 | 15.64 | 15.75 | 00:00:00 | | 2005-11-29 | 1,970,500 | 15.60 | 15.81 | 15.46 | 15.75 | 00:00:00 | | 2005-11-30 | 1,358,200 | 15.72 | 15.74 | 15.53 | 15.61 | 00:00:00 | | 2005-12-01 | 895,200 | 15.67 | 15.76 | 15.50 | 15.64 | 00:00:00 | | 2005-12-02 | 555,600 | 15.75 | 15.77 | 15.49 | 15.60 | 00:00:00 | | 2005-12-05 | 1,214,100 | 15.70 | 15.77 | 15.33 | 15.49 | 00:00:00 | | 2005-12-06 | 1,234,800 | 15.45 | 15.50 | 15.09 | 15.11 | 00:00:00 | | 2005-12-07 | 966,100 | 15.07 | 15.72 | 15.07 | 15.29 | 00:00:00 | | 2005-12-08 | 428,000 | 15.35 | 15.60 | 15.24 | 15.49 | 00:00:00 | | 2005-12-09 | 529,400 | 15.49 | 15.61 | 15.29 | 15.48 | 00:00:00 | | 2005-12-12 | 3,775,300 | 15.75 | 16.23 | 15.68 | 15.80 | 00:00:00 | | 2005-12-13 | 1,849,200 | 15.88 | 16.00 | 15.82 | 15.98 | 00:00:00 | | 2005-12-14 | 1,544,000 | 15.90 | 16.12 | 15.89 | 16.00 | 00:00:00 | | 2005-12-15 | 2,244,100 | 15.97 | 16.05 | 15.42 | 15.55 | 00:00:00 | | 2005-12-16 | 10,781,900 | 15.69 | 16.11 | 15.51 | 16.05 | 00:00:00 | | 2005-12-19 | 2,125,000 | 15.95 | 15.95 | 15.45 | 15.63 | 00:00:00 | | 2005-12-20 | 1,721,500 | 15.58 | 15.99 | 15.42 | 15.49 | 00:00:00 | | 2005-12-21 | 796,000 | 15.50 | 15.76 | 15.29 | 15.34 | 00:00:00 | | 2005-12-22 | 684,800 | 15.28 | 15.56 | 15.26 | 15.28 | 00:00:00 | | 2005-12-23 | 642,700 | 15.26 | 15.61 | 15.19 | 15.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
