|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-10-01 | 1,466,400 | 43.80 | 43.80 | 42.98 | 43.27 | 00:00:00 | 2010-10-04 | 2,134,400 | 43.10 | 43.37 | 42.50 | 42.60 | 00:00:00 | 2010-10-05 | 2,490,200 | 42.97 | 44.02 | 42.73 | 43.89 | 00:00:00 | 2010-10-06 | 1,665,200 | 43.89 | 44.08 | 43.00 | 43.33 | 00:00:00 | 2010-10-07 | 1,155,200 | 43.57 | 43.90 | 43.33 | 43.84 | 00:00:00 | 2010-10-08 | 1,481,800 | 43.97 | 44.03 | 43.10 | 43.43 | 00:00:00 | 2010-10-11 | 912,400 | 43.40 | 43.69 | 43.12 | 43.21 | 00:00:00 | 2010-10-12 | 1,004,200 | 43.16 | 43.67 | 42.56 | 43.49 | 00:00:00 | 2010-10-13 | 1,177,900 | 43.69 | 44.30 | 43.69 | 43.95 | 00:00:00 | 2010-10-14 | 1,837,200 | 43.40 | 43.88 | 42.89 | 43.19 | 00:00:00 | 2010-10-15 | 1,421,600 | 43.68 | 43.68 | 42.66 | 43.19 | 00:00:00 | 2010-10-18 | 866,100 | 43.22 | 43.43 | 43.01 | 43.28 | 00:00:00 | 2010-10-19 | 1,508,200 | 42.79 | 43.32 | 42.36 | 42.66 | 00:00:00 | 2010-10-20 | 1,115,200 | 42.81 | 43.88 | 42.63 | 43.37 | 00:00:00 | 2010-10-21 | 999,300 | 43.63 | 44.33 | 43.17 | 43.40 | 00:00:00 | 2010-10-22 | 682,000 | 43.59 | 43.90 | 43.27 | 43.73 | 00:00:00 | 2010-10-25 | 2,020,300 | 44.08 | 45.18 | 43.97 | 44.28 | 00:00:00 | 2010-10-26 | 1,032,900 | 44.13 | 44.68 | 43.85 | 44.59 | 00:00:00 | 2010-10-27 | 1,989,400 | 44.21 | 44.99 | 43.84 | 44.96 | 00:00:00 | 2010-10-28 | 1,410,600 | 45.28 | 45.42 | 44.63 | 44.97 | 00:00:00 | 2010-10-29 | 1,731,700 | 44.70 | 44.74 | 44.19 | 44.67 | 00:00:00 | 2010-11-01 | 1,127,200 | 44.92 | 45.18 | 44.12 | 44.40 | 00:00:00 | 2010-11-02 | 1,771,800 | 44.98 | 45.17 | 44.40 | 44.49 | 00:00:00 | 2010-11-03 | 4,407,700 | 42.79 | 43.09 | 42.15 | 42.60 | 00:00:00 | 2010-11-04 | 2,625,900 | 42.99 | 43.13 | 41.69 | 41.95 | 00:00:00 | 2010-11-05 | 2,485,100 | 41.99 | 42.15 | 41.07 | 41.11 | 00:00:00 | 2010-11-08 | 2,069,900 | 41.15 | 41.50 | 40.73 | 40.97 | 00:00:00 | 2010-11-09 | 2,233,800 | 41.02 | 41.18 | 40.40 | 40.53 | 00:00:00 | 2010-11-10 | 2,798,400 | 40.57 | 41.34 | 40.17 | 41.16 | 00:00:00 | 2010-11-11 | 2,619,200 | 40.92 | 40.99 | 40.29 | 40.60 | 00:00:00 | 2010-11-12 | 1,705,400 | 40.51 | 40.82 | 40.22 | 40.40 | 00:00:00 | 2010-11-15 | 2,147,900 | 40.60 | 40.63 | 40.01 | 40.23 | 00:00:00 | 2010-11-16 | 2,449,200 | 40.00 | 40.33 | 39.62 | 40.27 | 00:00:00 | 2010-11-17 | 4,658,900 | 40.69 | 41.66 | 40.47 | 41.66 | 00:00:00 | 2010-11-18 | 2,377,100 | 42.17 | 42.73 | 42.00 | 42.39 | 00:00:00 | 2010-11-19 | 1,336,500 | 42.42 | 42.62 | 41.98 | 42.34 | 00:00:00 | 2010-11-22 | 1,509,600 | 42.20 | 42.27 | 41.68 | 42.09 | 00:00:00 | 2010-11-23 | 1,494,400 | 41.71 | 41.71 | 40.93 | 41.20 | 00:00:00 | 2010-11-24 | 1,046,400 | 41.43 | 42.26 | 41.43 | 42.09 | 00:00:00 | 2010-11-26 | 661,800 | 41.74 | 42.32 | 41.59 | 42.13 | 00:00:00 | 2010-11-29 | 2,005,300 | 41.72 | 41.72 | 40.80 | 41.44 | 00:00:00 | 2010-11-30 | 3,758,300 | 40.96 | 41.48 | 40.74 | 40.78 | 00:00:00 | 2010-12-01 | 2,455,700 | 41.38 | 41.55 | 40.61 | 41.34 | 00:00:00 | 2010-12-02 | 1,365,000 | 41.24 | 42.32 | 41.24 | 42.12 | 00:00:00 | 2010-12-03 | 1,444,600 | 42.03 | 42.97 | 41.86 | 42.92 | 00:00:00 | 2010-12-06 | 1,500,300 | 42.75 | 43.08 | 42.53 | 42.89 | 00:00:00 | 2010-12-07 | 2,767,200 | 43.23 | 43.54 | 42.98 | 43.11 | 00:00:00 | 2010-12-08 | 1,187,900 | 43.16 | 43.38 | 42.50 | 42.69 | 00:00:00 | 2010-12-09 | 1,328,000 | 42.88 | 42.89 | 42.14 | 42.43 | 00:00:00 | 2010-12-10 | 1,496,400 | 42.57 | 42.59 | 42.10 | 42.48 | 00:00:00 | 2010-12-13 | 1,561,500 | 42.72 | 42.97 | 41.92 | 42.02 | 00:00:00 | 2010-12-14 | 715,800 | 42.12 | 42.24 | 41.89 | 42.08 | 00:00:00 | 2010-12-15 | 1,150,200 | 42.04 | 42.54 | 41.76 | 41.81 | 00:00:00 | 2010-12-16 | 1,093,300 | 41.81 | 42.22 | 41.28 | 42.18 | 00:00:00 | 2010-12-17 | 2,341,200 | 42.16 | 42.52 | 41.68 | 42.47 | 00:00:00 | 2010-12-20 | 902,300 | 42.88 | 42.88 | 42.09 | 42.42 | 00:00:00 | 2010-12-21 | 886,000 | 42.65 | 42.79 | 42.39 | 42.71 | 00:00:00 | 2010-12-22 | 1,373,800 | 42.72 | 42.94 | 42.54 | 42.78 | 00:00:00 | 2010-12-23 | 1,245,700 | 42.77 | 42.97 | 42.02 | 42.15 | 00:00:00 | 2010-12-27 | 790,700 | 42.13 | 42.13 | 41.64 | 41.87 | 00:00:00 | 2010-12-28 | 741,100 | 42.02 | 42.17 | 41.40 | 41.80 | 00:00:00 | 2010-12-29 | 773,000 | 41.80 | 42.36 | 41.60 | 42.20 | 00:00:00 | 2010-12-30 | 1,345,300 | 42.14 | 42.14 | 41.49 | 41.80 | 00:00:00 | 2010-12-31 | 1,029,100 | 41.68 | 42.22 | 41.46 | 41.70 | 00:00:00 | 2011-01-03 | 1,357,900 | 42.00 | 42.25 | 41.71 | 42.01 | 00:00:00 | 2011-01-04 | 1,380,800 | 42.08 | 42.09 | 41.32 | 41.43 | 00:00:00 | 2011-01-05 | 3,154,000 | 41.29 | 41.48 | 40.34 | 40.55 | 00:00:00 | 2011-01-06 | 2,772,800 | 40.47 | 40.48 | 40.03 | 40.31 | 00:00:00 | 2011-01-07 | 2,633,100 | 40.31 | 40.40 | 39.70 | 40.32 | 00:00:00 | 2011-01-10 | 2,127,900 | 39.69 | 40.12 | 39.47 | 39.82 | 00:00:00 | 2011-01-11 | 1,543,600 | 40.04 | 40.20 | 39.79 | 39.95 | 00:00:00 | 2011-01-12 | 2,557,500 | 40.11 | 40.11 | 39.39 | 39.66 | 00:00:00 | 2011-01-13 | 3,047,500 | 39.68 | 39.70 | 38.75 | 38.83 | 00:00:00 | 2011-01-14 | 3,877,700 | 38.80 | 38.81 | 37.70 | 38.56 | 00:00:00 | 2011-01-18 | 2,702,600 | 38.76 | 39.53 | 38.42 | 39.47 | 00:00:00 | 2011-01-19 | 3,256,200 | 39.50 | 39.96 | 39.30 | 39.49 | 00:00:00 | 2011-01-20 | 2,449,300 | 40.12 | 40.18 | 39.59 | 39.78 | 00:00:00 | 2011-01-21 | 2,195,200 | 40.07 | 40.53 | 39.82 | 40.04 | 00:00:00 | 2011-01-24 | 1,762,000 | 40.02 | 40.37 | 39.40 | 40.08 | 00:00:00 | 2011-01-25 | 1,586,800 | 40.00 | 40.13 | 38.97 | 39.47 | 00:00:00 | 2011-01-26 | 1,623,800 | 39.50 | 39.54 | 39.18 | 39.38 | 00:00:00 | 2011-01-27 | 1,034,700 | 39.34 | 39.96 | 39.28 | 39.32 | 00:00:00 | 2011-01-28 | 1,744,500 | 39.27 | 39.60 | 38.59 | 38.66 | 00:00:00 | 2011-01-31 | 1,269,000 | 38.66 | 39.20 | 38.57 | 39.00 | 00:00:00 | 2011-02-01 | 2,432,000 | 38.02 | 39.06 | 37.62 | 39.00 | 00:00:00 | 2011-02-02 | 1,473,200 | 38.83 | 40.01 | 38.82 | 39.70 | 00:00:00 | 2011-02-03 | 2,126,400 | 39.93 | 41.17 | 39.82 | 41.14 | 00:00:00 | 2011-02-04 | 1,603,900 | 41.18 | 41.69 | 40.71 | 41.69 | 00:00:00 | 2011-02-07 | 2,629,000 | 41.83 | 42.38 | 41.55 | 42.27 | 00:00:00 | 2011-02-08 | 1,748,200 | 42.38 | 43.06 | 42.04 | 42.55 | 00:00:00 | 2011-02-09 | 1,299,700 | 42.39 | 43.39 | 42.29 | 42.88 | 00:00:00 | 2011-02-10 | 1,969,100 | 42.59 | 43.25 | 42.17 | 43.25 | 00:00:00 | 2011-02-11 | 3,378,200 | 42.08 | 43.85 | 41.62 | 43.75 | 00:00:00 | 2011-02-14 | 1,525,900 | 43.83 | 44.00 | 42.95 | 43.43 | 00:00:00 | 2011-02-15 | 1,157,000 | 43.20 | 43.88 | 43.05 | 43.73 | 00:00:00 | 2011-02-16 | 871,000 | 43.82 | 44.33 | 43.82 | 44.17 | 00:00:00 | 2011-02-17 | 1,525,900 | 44.00 | 44.02 | 43.19 | 43.31 | 00:00:00 | 2011-02-18 | 1,550,500 | 43.38 | 43.93 | 43.16 | 43.91 | 00:00:00 | 2011-02-22 | 1,181,800 | 43.52 | 43.53 | 42.53 | 42.90 | 00:00:00 | 2011-02-23 | 1,814,700 | 42.88 | 42.89 | 41.71 | 42.28 | 00:00:00 | 2011-02-24 | 1,079,700 | 42.36 | 42.81 | 42.06 | 42.62 | 00:00:00 | 2011-02-25 | 939,100 | 42.85 | 43.25 | 42.73 | 42.91 | 00:00:00 | 2011-02-28 | 1,523,900 | 42.91 | 43.14 | 42.58 | 43.11 | 00:00:00 | 2011-03-01 | 1,477,900 | 43.18 | 43.18 | 41.84 | 41.91 | 00:00:00 | 2011-03-02 | 1,419,100 | 41.86 | 42.49 | 41.77 | 42.24 | 00:00:00 | 2011-03-03 | 1,298,700 | 42.58 | 42.85 | 42.31 | 42.75 | 00:00:00 | 2011-03-04 | 1,817,600 | 42.64 | 42.74 | 41.63 | 41.94 | 00:00:00 | 2011-03-07 | 1,447,100 | 41.92 | 42.05 | 41.09 | 41.47 | 00:00:00 | 2011-03-08 | 1,448,200 | 41.58 | 41.74 | 41.00 | 41.48 | 00:00:00 | 2011-03-09 | 1,154,700 | 41.46 | 41.65 | 40.88 | 41.25 | 00:00:00 | 2011-03-10 | 1,203,300 | 40.72 | 40.86 | 40.16 | 40.51 | 00:00:00 | 2011-03-11 | 1,302,000 | 40.53 | 41.25 | 40.47 | 40.93 | 00:00:00 | 2011-03-14 | 1,398,100 | 40.73 | 40.74 | 39.79 | 40.17 | 00:00:00 | 2011-03-15 | 1,902,200 | 39.41 | 40.01 | 39.30 | 39.73 | 00:00:00 | 2011-03-16 | 1,979,300 | 39.54 | 39.65 | 38.56 | 38.76 | 00:00:00 | 2011-03-17 | 1,847,600 | 39.28 | 39.45 | 38.58 | 38.82 | 00:00:00 | 2011-03-18 | 1,947,100 | 39.39 | 39.49 | 38.97 | 39.24 | 00:00:00 | 2011-03-21 | 1,403,400 | 39.65 | 40.27 | 39.47 | 39.96 | 00:00:00 | 2011-03-22 | 845,200 | 39.95 | 40.04 | 39.34 | 39.57 | 00:00:00 | 2011-03-23 | 1,298,200 | 39.40 | 39.69 | 38.60 | 39.58 | 00:00:00 | 2011-03-24 | 903,900 | 39.81 | 39.99 | 39.54 | 39.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|