TR4DER - Discovery Communi [DISCA] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-10-19	2,044,800	30.18	31.06	29.93	30.87	00:00:00
2009-10-20	2,057,100	31.15	31.35	30.71	30.81	00:00:00
2009-10-21	1,490,500	30.57	30.84	29.71	29.74	00:00:00
2009-10-22	1,731,800	30.40	30.41	29.60	29.77	00:00:00
2009-10-23	1,688,400	29.76	29.91	29.40	29.74	00:00:00
2009-10-26	2,120,500	29.73	30.15	29.57	29.72	00:00:00
2009-10-27	662,300	29.85	29.92	28.98	29.05	00:00:00
2009-10-28	1,453,500	28.39	28.75	27.87	27.98	00:00:00
2009-10-29	1,696,100	27.88	28.79	27.77	28.71	00:00:00
2009-10-30	1,714,600	28.69	28.78	27.34	27.50	00:00:00
2009-11-02	3,262,300	27.33	28.33	27.05	27.28	00:00:00
2009-11-03	2,900,500	27.25	28.03	26.64	28.01	00:00:00
2009-11-04	4,308,300	28.51	29.75	28.36	28.47	00:00:00
2009-11-05	1,938,500	28.47	29.65	28.33	29.64	00:00:00
2009-11-06	1,735,700	29.40	30.07	29.21	30.07	00:00:00
2009-11-09	1,644,200	30.09	30.82	29.91	30.79	00:00:00
2009-11-10	1,124,500	30.57	30.85	30.17	30.41	00:00:00
2009-11-11	1,143,200	30.70	30.92	30.28	30.34	00:00:00
2009-11-12	1,135,800	30.37	30.77	30.03	30.12	00:00:00
2009-11-13	1,528,200	30.12	30.60	30.01	30.56	00:00:00
2009-11-16	1,120,500	30.59	31.58	30.57	31.57	00:00:00
2009-11-17	1,051,100	31.49	31.88	31.29	31.88	00:00:00
2009-11-18	1,016,400	31.76	31.99	31.40	31.46	00:00:00
2009-11-19	849,900	31.34	31.38	30.67	31.12	00:00:00
2009-11-20	1,183,700	30.79	31.41	30.48	31.16	00:00:00
2009-11-23	1,086,300	31.88	32.40	31.31	31.64	00:00:00
2009-11-24	1,131,800	31.82	31.96	31.28	31.95	00:00:00
2009-11-25	1,107,100	31.91	31.94	31.58	31.85	00:00:00
2009-11-27	345,400	30.97	31.69	30.84	31.57	00:00:00
2009-11-30	1,619,600	31.72	32.03	31.42	31.95	00:00:00
2009-12-01	2,206,200	32.30	32.61	32.18	32.39	00:00:00
2009-12-02	1,836,600	32.50	32.69	32.20	32.39	00:00:00
2009-12-03	1,433,600	32.60	32.64	31.57	31.58	00:00:00
2009-12-04	1,584,000	32.13	32.13	31.10	31.38	00:00:00
2009-12-07	1,161,800	31.38	31.89	31.30	31.46	00:00:00
2009-12-08	895,200	31.47	31.51	30.99	31.04	00:00:00
2009-12-09	1,089,800	30.95	31.10	30.66	30.71	00:00:00
2009-12-10	1,328,800	30.64	31.78	30.57	31.71	00:00:00
2009-12-11	1,127,800	31.79	32.05	31.60	31.93	00:00:00
2009-12-14	2,754,100	32.01	32.05	31.27	31.76	00:00:00
2009-12-15	1,253,500	32.04	32.04	31.44	31.68	00:00:00
2009-12-16	1,088,100	31.85	31.97	31.36	31.42	00:00:00
2009-12-17	1,303,700	31.07	31.87	30.99	31.53	00:00:00
2009-12-18	1,386,500	31.54	31.68	31.15	31.48	00:00:00
2009-12-21	858,300	31.74	31.94	31.57	31.70	00:00:00
2009-12-22	855,800	31.70	31.70	31.34	31.46	00:00:00
2009-12-23	1,185,200	31.44	31.50	30.85	30.89	00:00:00
2009-12-24	177,100	31.13	31.19	30.90	31.12	00:00:00
2009-12-28	588,400	31.25	31.50	30.98	31.05	00:00:00
2009-12-29	381,700	31.09	31.35	31.08	31.15	00:00:00
2009-12-30	874,700	31.04	31.21	30.41	30.76	00:00:00
2009-12-31	386,700	30.95	31.00	30.63	30.67	00:00:00
2010-01-04	1,453,300	30.72	31.25	30.69	31.00	00:00:00
2010-01-05	1,631,600	31.11	32.36	31.00	32.22	00:00:00
2010-01-06	1,979,100	32.50	32.80	32.10	32.70	00:00:00
2010-01-07	1,280,800	32.64	32.98	32.53	32.68	00:00:00
2010-01-08	1,251,200	32.59	32.96	32.46	32.78	00:00:00
2010-01-11	1,206,700	32.85	32.96	32.51	32.67	00:00:00
2010-01-12	1,432,600	32.60	32.65	31.77	31.80	00:00:00
2010-01-13	1,205,500	31.75	32.10	31.29	31.99	00:00:00
2010-01-14	835,100	31.76	32.26	31.66	31.73	00:00:00
2010-01-15	2,095,800	32.58	33.02	32.25	32.43	00:00:00
2010-01-19	1,017,800	32.26	32.48	32.13	32.40	00:00:00
2010-01-20	964,600	32.17	32.34	31.92	32.15	00:00:00
2010-01-21	1,204,400	32.32	32.51	31.32	31.81	00:00:00
2010-01-22	1,029,600	31.74	31.96	30.88	30.89	00:00:00
2010-01-25	911,700	31.04	31.28	30.62	30.83	00:00:00
2010-01-26	844,300	30.88	30.93	30.49	30.81	00:00:00
2010-01-27	1,271,000	30.60	30.81	29.62	30.21	00:00:00
2010-01-28	1,030,200	30.15	30.49	29.73	30.27	00:00:00
2010-01-29	1,403,100	30.44	30.46	29.62	29.66	00:00:00
2010-02-01	1,299,900	29.96	30.13	29.59	29.79	00:00:00
2010-02-02	1,950,700	29.73	29.92	29.32	29.49	00:00:00
2010-02-03	2,472,300	29.51	29.55	29.30	29.35	00:00:00
2010-02-04	2,000,700	29.13	29.20	28.54	28.62	00:00:00
2010-02-05	2,451,600	28.53	28.53	27.69	28.46	00:00:00
2010-02-08	2,016,500	28.59	28.82	28.42	28.51	00:00:00
2010-02-09	2,752,400	28.65	29.36	28.65	29.27	00:00:00
2010-02-10	4,115,200	28.23	28.64	27.85	27.88	00:00:00
2010-02-11	3,394,600	27.82	28.16	27.70	28.01	00:00:00
2010-02-12	2,714,200	27.98	28.74	27.69	28.69	00:00:00
2010-02-16	1,354,500	28.50	29.06	28.41	28.94	00:00:00
2010-02-17	10,067,600	30.82	31.80	30.69	31.38	00:00:00
2010-02-18	2,196,200	31.22	31.89	31.17	31.60	00:00:00
2010-02-19	2,874,400	31.54	32.40	31.42	32.01	00:00:00
2010-02-22	3,108,700	32.25	32.66	32.04	32.09	00:00:00
2010-02-23	5,714,400	31.42	32.40	31.29	32.07	00:00:00
2010-02-24	4,672,800	32.25	32.25	31.60	32.00	00:00:00
2010-02-25	7,426,700	31.82	31.83	31.15	31.39	00:00:00
2010-02-26	60,897,200	31.58	31.58	30.93	31.15	00:00:00
2010-03-01	7,765,400	31.08	31.20	30.81	30.89	00:00:00
2010-03-02	5,909,600	31.05	31.10	30.70	30.75	00:00:00
2010-03-03	3,146,500	31.01	31.01	30.61	30.61	00:00:00
2010-03-04	3,135,300	30.58	31.40	30.51	31.08	00:00:00
2010-03-05	2,583,400	31.36	31.60	31.14	31.55	00:00:00
2010-03-08	2,435,600	31.55	31.85	31.36	31.68	00:00:00
2010-03-09	1,992,000	31.00	31.99	30.90	31.91	00:00:00
2010-03-10	2,445,400	31.71	32.20	31.29	31.89	00:00:00
2010-03-11	1,889,800	31.70	32.34	31.52	32.29	00:00:00
2010-03-12	2,604,400	32.32	32.49	31.98	32.44	00:00:00
2010-03-15	1,923,600	32.49	32.53	32.14	32.39	00:00:00
2010-03-16	1,472,300	32.26	32.51	32.15	32.44	00:00:00
2010-03-17	1,258,100	32.40	32.82	32.20	32.57	00:00:00
2010-03-18	981,200	32.68	32.71	32.38	32.55	00:00:00
2010-03-19	2,276,200	32.80	33.02	32.30	32.50	00:00:00
2010-03-22	1,888,900	32.46	33.28	32.18	33.18	00:00:00
2010-03-23	2,416,400	33.16	33.40	32.98	33.35	00:00:00
2010-03-24	2,070,100	33.09	33.60	33.05	33.46	00:00:00
2010-03-25	2,004,500	33.59	33.88	33.24	33.40	00:00:00
2010-03-26	1,921,900	33.85	33.85	33.35	33.59	00:00:00
2010-03-29	1,582,500	33.86	34.21	33.42	33.60	00:00:00
2010-03-30	2,400,000	33.61	34.36	33.36	34.24	00:00:00
2010-03-31	2,075,200	33.95	34.05	33.67	33.79	00:00:00
2010-04-01	1,670,000	33.84	33.88	33.47	33.81	00:00:00
2010-04-05	1,981,400	33.80	34.14	33.60	34.11	00:00:00
2010-04-06	2,366,800	33.97	34.67	33.94	34.62	00:00:00
2010-04-07	2,788,800	34.49	34.51	33.92	34.11	00:00:00
2010-04-08	2,060,100	34.09	34.27	33.95	34.05	00:00:00
2010-04-09	1,743,100	34.09	34.88	34.02	34.83	00:00:00
2010-04-12	1,288,500	34.84	34.87	34.63	34.69	00:00:00
2010-04-13	1,650,400	34.72	34.99	34.50	34.96	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>