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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-04-13	1,650,400	34.72	34.99	34.50	34.96	00:00:00
2010-04-14	1,814,800	34.87	35.33	34.65	35.33	00:00:00
2010-04-15	1,765,300	35.39	35.43	35.08	35.18	00:00:00
2010-04-16	3,919,700	35.01	35.68	34.79	35.19	00:00:00
2010-04-19	1,889,600	35.20	35.55	34.91	35.34	00:00:00
2010-04-20	1,560,500	35.46	36.09	35.34	36.02	00:00:00
2010-04-21	3,166,000	36.13	36.70	36.07	36.45	00:00:00
2010-04-22	2,386,600	36.37	36.67	36.04	36.63	00:00:00
2010-04-23	2,706,000	36.72	37.41	36.34	37.30	00:00:00
2010-04-26	2,286,000	37.36	37.41	36.91	37.00	00:00:00
2010-04-27	2,568,500	36.75	36.97	35.98	36.09	00:00:00
2010-04-28	1,743,100	36.21	36.45	35.93	36.25	00:00:00
2010-04-29	4,183,700	36.59	37.67	36.53	37.50	00:00:00
2010-04-30	4,337,500	37.75	39.11	37.62	38.73	00:00:00
2010-05-03	3,395,100	39.00	39.40	38.70	39.36	00:00:00
2010-05-04	2,684,500	39.08	39.11	38.48	38.87	00:00:00
2010-05-05	2,530,800	38.42	38.57	37.25	37.59	00:00:00
2010-05-06	2,878,700	37.29	38.16	33.51	36.32	00:00:00
2010-05-07	3,302,000	36.49	37.05	34.88	35.25	00:00:00
2010-05-10	3,086,100	36.40	38.66	36.40	37.75	00:00:00
2010-05-11	2,345,200	37.77	38.35	37.29	38.15	00:00:00
2010-05-12	1,205,500	38.18	38.75	38.06	38.72	00:00:00
2010-05-13	1,381,700	38.77	39.10	38.09	38.09	00:00:00
2010-05-14	1,712,500	37.98	38.12	37.18	37.49	00:00:00
2010-05-17	2,181,700	37.70	37.87	36.65	37.20	00:00:00
2010-05-18	1,613,600	37.51	37.77	36.71	37.09	00:00:00
2010-05-19	2,788,900	36.99	37.62	36.36	37.05	00:00:00
2010-05-20	2,838,100	36.39	36.78	35.76	35.79	00:00:00
2010-05-21	3,229,800	35.21	36.64	35.06	36.42	00:00:00
2010-05-24	1,880,600	36.24	36.83	35.90	36.39	00:00:00
2010-05-25	2,851,800	35.51	36.54	34.86	36.46	00:00:00
2010-05-26	2,996,100	36.63	38.04	36.47	37.22	00:00:00
2010-05-27	1,968,600	37.84	38.72	37.84	38.71	00:00:00
2010-05-28	2,670,500	38.49	38.63	37.29	37.66	00:00:00
2010-06-01	1,728,700	37.23	38.22	37.08	37.08	00:00:00
2010-06-02	4,727,900	37.32	39.07	37.10	39.07	00:00:00
2010-06-03	2,806,000	38.91	39.54	38.66	38.88	00:00:00
2010-06-04	2,620,600	38.30	38.37	36.81	36.95	00:00:00
2010-06-07	2,028,400	36.91	37.29	36.01	36.06	00:00:00
2010-06-08	3,276,700	36.06	36.12	34.90	35.87	00:00:00
2010-06-09	2,106,100	35.89	36.75	35.74	35.84	00:00:00
2010-06-10	2,430,800	36.52	38.02	36.07	37.98	00:00:00
2010-06-11	2,304,900	37.53	38.52	37.27	38.51	00:00:00
2010-06-14	1,745,200	38.68	39.00	38.28	38.36	00:00:00
2010-06-15	2,239,300	38.75	39.54	38.41	39.53	00:00:00
2010-06-16	2,318,800	39.35	39.69	38.92	39.17	00:00:00
2010-06-17	1,962,900	39.14	39.50	38.98	39.31	00:00:00
2010-06-18	2,165,700	39.46	39.71	38.93	39.26	00:00:00
2010-06-21	2,951,400	39.70	40.13	39.19	39.37	00:00:00
2010-06-22	4,180,900	39.41	39.82	38.58	38.70	00:00:00
2010-06-23	2,951,000	38.92	38.98	37.74	38.19	00:00:00
2010-06-24	3,842,800	38.14	38.22	37.15	37.30	00:00:00
2010-06-25	20,689,800	37.30	37.86	36.88	37.63	00:00:00
2010-06-28	3,363,600	37.79	38.03	37.42	37.44	00:00:00
2010-06-29	3,042,000	37.01	37.14	35.18	35.46	00:00:00
2010-06-30	3,535,700	35.26	36.42	35.24	35.71	00:00:00
2010-07-01	2,880,100	35.61	36.11	34.96	36.09	00:00:00
2010-07-02	1,902,500	36.16	36.35	34.94	35.39	00:00:00
2010-07-06	1,930,600	35.82	36.26	35.25	35.63	00:00:00
2010-07-07	2,358,900	35.58	36.33	35.55	36.27	00:00:00
2010-07-08	1,913,200	36.51	36.62	35.86	36.33	00:00:00
2010-07-09	2,226,300	36.25	36.50	35.94	36.29	00:00:00
2010-07-12	1,809,400	36.01	36.27	35.58	35.94	00:00:00
2010-07-13	2,475,400	36.23	36.89	36.03	36.60	00:00:00
2010-07-14	1,806,300	36.39	36.91	36.11	36.63	00:00:00
2010-07-15	1,691,200	36.56	36.65	35.77	36.29	00:00:00
2010-07-16	2,070,000	36.14	36.26	34.92	34.99	00:00:00
2010-07-19	1,407,500	35.13	35.61	34.99	35.43	00:00:00
2010-07-20	2,017,400	34.84	35.87	34.70	35.81	00:00:00
2010-07-21	2,246,300	35.87	35.93	34.84	34.98	00:00:00
2010-07-22	1,951,200	35.30	36.22	34.90	36.11	00:00:00
2010-07-23	1,665,700	35.99	36.99	35.77	36.97	00:00:00
2010-07-26	1,878,400	37.10	38.29	36.97	38.29	00:00:00
2010-07-27	1,430,300	38.35	38.53	37.78	37.98	00:00:00
2010-07-28	1,251,200	37.90	37.98	37.55	37.85	00:00:00
2010-07-29	1,486,500	38.20	38.55	37.65	38.06	00:00:00
2010-07-30	2,289,900	37.62	38.80	37.21	38.61	00:00:00
2010-08-02	2,872,700	39.34	39.99	39.23	39.36	00:00:00
2010-08-03	4,296,700	39.27	39.73	37.96	38.40	00:00:00
2010-08-04	2,004,400	38.54	38.61	38.03	38.36	00:00:00
2010-08-05	2,349,800	38.00	38.37	37.49	38.34	00:00:00
2010-08-06	2,186,300	37.92	38.29	37.76	38.19	00:00:00
2010-08-09	1,529,500	38.28	38.28	38.00	38.22	00:00:00
2010-08-10	2,315,000	38.01	38.66	37.81	38.57	00:00:00
2010-08-11	2,497,500	38.00	38.07	37.49	37.93	00:00:00
2010-08-12	2,091,900	37.50	37.72	37.06	37.36	00:00:00
2010-08-13	1,736,100	37.11	37.54	37.04	37.20	00:00:00
2010-08-16	1,114,700	37.00	37.12	36.66	36.97	00:00:00
2010-08-17	1,500,800	37.23	38.03	36.97	37.75	00:00:00
2010-08-18	1,002,300	37.67	38.44	37.39	38.04	00:00:00
2010-08-19	1,160,800	37.78	38.01	37.20	37.37	00:00:00
2010-08-20	1,996,500	37.26	37.88	36.99	37.82	00:00:00
2010-08-23	1,048,300	38.01	38.30	37.54	37.79	00:00:00
2010-08-24	1,333,200	37.46	37.54	36.80	36.81	00:00:00
2010-08-25	1,127,400	36.56	36.97	36.19	36.80	00:00:00
2010-08-26	1,835,500	36.90	37.43	36.86	37.18	00:00:00
2010-08-27	1,316,000	37.51	38.10	36.89	37.99	00:00:00
2010-08-30	1,003,800	37.92	38.41	37.74	37.74	00:00:00
2010-08-31	1,519,300	37.55	38.21	37.47	37.75	00:00:00
2010-09-01	1,997,700	38.24	39.25	38.22	38.94	00:00:00
2010-09-02	1,146,900	39.06	39.53	38.99	39.44	00:00:00
2010-09-03	1,139,900	39.87	40.52	39.56	40.18	00:00:00
2010-09-07	1,133,300	39.43	39.83	38.93	39.18	00:00:00
2010-09-08	1,302,000	39.24	39.77	39.03	39.14	00:00:00
2010-09-09	1,221,900	39.60	39.70	38.94	39.14	00:00:00
2010-09-10	611,000	39.14	39.52	38.97	39.49	00:00:00
2010-09-13	1,010,300	39.84	40.33	39.73	39.87	00:00:00
2010-09-14	1,866,500	39.84	40.49	39.61	40.45	00:00:00
2010-09-15	3,006,300	40.69	42.11	40.56	41.54	00:00:00
2010-09-16	1,871,500	41.57	41.81	40.88	41.56	00:00:00
2010-09-17	2,230,400	41.89	42.18	41.53	41.99	00:00:00
2010-09-20	2,214,000	42.24	43.56	41.93	43.37	00:00:00
2010-09-21	1,781,700	43.52	44.16	43.10	43.24	00:00:00
2010-09-22	2,175,800	43.24	43.60	42.37	42.51	00:00:00
2010-09-23	1,173,400	42.25	43.13	41.95	42.51	00:00:00
2010-09-24	1,979,600	43.22	43.62	43.12	43.54	00:00:00
2010-09-27	1,212,200	43.50	43.98	43.29	43.74	00:00:00
2010-09-28	1,673,200	43.65	43.85	43.31	43.69	00:00:00
2010-09-29	922,900	43.51	43.78	43.23	43.50	00:00:00
2010-09-30	1,727,700	43.89	44.39	43.42	43.55	00:00:00
2010-10-01	1,466,400	43.80	43.80	42.98	43.27	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 > >>