|
 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 | | 2011-03-24 | 903,900 | 39.81 | 39.99 | 39.54 | 39.56 | 00:00:00 | | 2011-03-25 | 1,882,000 | 39.68 | 39.79 | 39.26 | 39.34 | 00:00:00 | | 2011-03-28 | 1,286,000 | 39.34 | 39.46 | 38.79 | 39.00 | 00:00:00 | | 2011-03-29 | 2,584,100 | 38.94 | 39.00 | 38.48 | 38.60 | 00:00:00 | | 2011-03-30 | 2,305,500 | 38.81 | 40.04 | 38.75 | 40.00 | 00:00:00 | | 2011-03-31 | 1,679,800 | 39.80 | 40.16 | 39.80 | 39.90 | 00:00:00 | | 2011-04-01 | 1,366,000 | 40.08 | 40.82 | 40.04 | 40.41 | 00:00:00 | | 2011-04-04 | 1,060,300 | 40.54 | 40.65 | 40.41 | 40.48 | 00:00:00 | | 2011-04-05 | 1,385,400 | 40.35 | 40.70 | 40.10 | 40.42 | 00:00:00 | | 2011-04-06 | 1,564,100 | 40.50 | 40.64 | 40.28 | 40.33 | 00:00:00 | | 2011-04-07 | 1,861,400 | 40.22 | 40.44 | 39.95 | 40.26 | 00:00:00 | | 2011-04-08 | 1,075,300 | 40.30 | 40.40 | 39.92 | 40.07 | 00:00:00 | | 2011-04-11 | 859,500 | 40.13 | 40.22 | 39.86 | 40.22 | 00:00:00 | | 2011-04-12 | 1,140,600 | 39.88 | 40.22 | 39.81 | 40.01 | 00:00:00 | | 2011-04-13 | 1,427,800 | 40.21 | 40.43 | 40.10 | 40.27 | 00:00:00 | | 2011-04-14 | 1,134,900 | 39.99 | 40.28 | 39.89 | 40.11 | 00:00:00 | | 2011-04-15 | 1,651,200 | 40.20 | 40.50 | 39.90 | 40.06 | 00:00:00 | | 2011-04-18 | 1,719,700 | 39.57 | 40.04 | 39.50 | 40.01 | 00:00:00 | | 2011-04-19 | 1,607,800 | 40.27 | 40.57 | 39.96 | 40.53 | 00:00:00 | | 2011-04-20 | 1,587,900 | 40.97 | 41.39 | 40.89 | 41.36 | 00:00:00 | | 2011-04-21 | 974,500 | 41.43 | 41.44 | 41.03 | 41.37 | 00:00:00 | | 2011-04-25 | 1,325,000 | 41.51 | 41.82 | 41.33 | 41.76 | 00:00:00 | | 2011-04-26 | 1,381,000 | 41.79 | 41.92 | 41.30 | 41.46 | 00:00:00 | | 2011-04-27 | 2,014,700 | 41.48 | 42.44 | 41.40 | 42.39 | 00:00:00 | | 2011-04-28 | 2,882,700 | 42.32 | 43.99 | 42.32 | 43.14 | 00:00:00 | | 2011-04-29 | 2,500,000 | 43.57 | 44.52 | 43.43 | 44.26 | 00:00:00 | | 2011-05-02 | 1,956,700 | 44.14 | 45.18 | 44.14 | 44.65 | 00:00:00 | | 2011-05-03 | 1,853,800 | 44.51 | 44.92 | 44.47 | 44.60 | 00:00:00 | | 2011-05-04 | 1,993,300 | 44.81 | 45.07 | 43.88 | 44.20 | 00:00:00 | | 2011-05-05 | 1,662,100 | 44.03 | 44.60 | 43.61 | 44.15 | 00:00:00 | | 2011-05-06 | 1,366,400 | 44.74 | 45.20 | 44.43 | 44.66 | 00:00:00 | | 2011-05-09 | 1,382,400 | 44.75 | 44.81 | 44.20 | 44.24 | 00:00:00 | | 2011-05-10 | 1,510,900 | 44.35 | 44.91 | 44.35 | 44.71 | 00:00:00 | | 2011-05-11 | 1,415,200 | 44.67 | 44.67 | 43.73 | 43.88 | 00:00:00 | | 2011-05-12 | 1,700,000 | 43.83 | 45.00 | 43.77 | 44.92 | 00:00:00 | | 2011-05-13 | 1,306,300 | 44.84 | 44.88 | 44.18 | 44.27 | 00:00:00 | | 2011-05-16 | 1,565,100 | 44.20 | 44.55 | 43.58 | 43.63 | 00:00:00 | | 2011-05-17 | 973,100 | 43.52 | 44.07 | 43.27 | 43.84 | 00:00:00 | | 2011-05-18 | 1,454,900 | 43.88 | 45.24 | 43.75 | 45.19 | 00:00:00 | | 2011-05-19 | 1,633,500 | 45.34 | 45.81 | 45.21 | 45.35 | 00:00:00 | | 2011-05-20 | 1,153,300 | 45.34 | 45.39 | 44.53 | 44.73 | 00:00:00 | | 2011-05-23 | 802,500 | 44.14 | 44.59 | 44.04 | 44.24 | 00:00:00 | | 2011-05-24 | 1,192,900 | 44.45 | 44.47 | 43.62 | 43.64 | 00:00:00 | | 2011-05-25 | 1,912,600 | 43.44 | 43.58 | 43.14 | 43.33 | 00:00:00 | | 2011-05-26 | 1,877,100 | 43.13 | 43.60 | 42.87 | 43.39 | 00:00:00 | | 2011-05-27 | 1,039,100 | 43.59 | 43.84 | 43.46 | 43.71 | 00:00:00 | | 2011-05-31 | 1,830,800 | 43.99 | 44.05 | 43.11 | 43.56 | 00:00:00 | | 2011-06-01 | 1,833,100 | 43.35 | 43.74 | 42.65 | 42.71 | 00:00:00 | | 2011-06-02 | 1,448,800 | 42.67 | 43.20 | 42.45 | 42.60 | 00:00:00 | | 2011-06-03 | 1,240,800 | 42.08 | 42.51 | 41.92 | 41.96 | 00:00:00 | | 2011-06-06 | 1,598,500 | 41.79 | 41.96 | 41.00 | 41.06 | 00:00:00 | | 2011-06-07 | 1,346,300 | 41.27 | 41.65 | 41.07 | 41.38 | 00:00:00 | | 2011-06-08 | 1,259,200 | 41.24 | 41.30 | 40.54 | 40.65 | 00:00:00 | | 2011-06-09 | 1,512,000 | 40.82 | 41.14 | 40.62 | 40.96 | 00:00:00 | | 2011-06-10 | 1,712,600 | 40.75 | 40.85 | 39.92 | 39.97 | 00:00:00 | | 2011-06-13 | 1,873,400 | 40.24 | 40.52 | 39.94 | 39.99 | 00:00:00 | | 2011-06-14 | 1,816,500 | 40.49 | 40.56 | 40.24 | 40.48 | 00:00:00 | | 2011-06-15 | 2,332,200 | 40.08 | 40.64 | 39.74 | 39.78 | 00:00:00 | | 2011-06-16 | 2,954,000 | 39.82 | 40.23 | 39.54 | 40.21 | 00:00:00 | | 2011-06-17 | 1,970,200 | 40.61 | 40.91 | 40.38 | 40.41 | 00:00:00 | | 2011-06-20 | 1,667,200 | 40.17 | 40.98 | 40.17 | 40.92 | 00:00:00 | | 2011-06-21 | 2,310,900 | 41.06 | 42.12 | 41.06 | 42.04 | 00:00:00 | | 2011-06-22 | 1,202,500 | 41.78 | 42.05 | 41.57 | 41.69 | 00:00:00 | | 2011-06-23 | 2,171,400 | 39.71 | 40.71 | 39.71 | 40.64 | 00:00:00 | | 2011-06-24 | 3,410,800 | 40.62 | 40.64 | 39.98 | 40.22 | 00:00:00 | | 2011-06-27 | 1,278,200 | 40.24 | 40.52 | 39.92 | 40.36 | 00:00:00 | | 2011-06-28 | 912,900 | 40.52 | 40.90 | 40.40 | 40.87 | 00:00:00 | | 2011-06-29 | 1,861,400 | 40.99 | 41.34 | 40.69 | 40.69 | 00:00:00 | | 2011-06-30 | 2,373,500 | 41.04 | 41.51 | 40.95 | 40.96 | 00:00:00 | | 2011-07-01 | 1,223,100 | 40.98 | 41.89 | 40.88 | 41.67 | 00:00:00 | | 2011-07-05 | 1,361,700 | 41.70 | 42.33 | 41.47 | 42.07 | 00:00:00 | | 2011-07-06 | 1,397,300 | 41.94 | 42.00 | 41.53 | 41.61 | 00:00:00 | | 2011-07-07 | 2,508,600 | 42.08 | 42.52 | 41.86 | 42.50 | 00:00:00 | | 2011-07-08 | 1,549,200 | 41.91 | 42.28 | 41.71 | 41.93 | 00:00:00 | | 2011-07-11 | 1,831,200 | 41.42 | 41.94 | 41.33 | 41.58 | 00:00:00 | | 2011-07-12 | 1,657,200 | 41.51 | 42.26 | 41.49 | 41.88 | 00:00:00 | | 2011-07-13 | 1,483,300 | 42.00 | 42.29 | 41.69 | 41.82 | 00:00:00 | | 2011-07-14 | 1,635,400 | 42.18 | 42.18 | 41.38 | 41.59 | 00:00:00 | | 2011-07-15 | 1,861,500 | 41.70 | 41.87 | 41.24 | 41.60 | 00:00:00 | | 2011-07-18 | 1,375,500 | 41.33 | 41.47 | 40.43 | 40.59 | 00:00:00 | | 2011-07-19 | 1,218,500 | 40.87 | 41.15 | 40.75 | 40.97 | 00:00:00 | | 2011-07-20 | 2,638,200 | 40.88 | 41.09 | 40.00 | 40.21 | 00:00:00 | | 2011-07-21 | 2,190,500 | 40.57 | 40.99 | 40.48 | 40.77 | 00:00:00 | | 2011-07-22 | 1,795,600 | 40.85 | 41.14 | 40.55 | 41.04 | 00:00:00 | | 2011-07-25 | 2,486,100 | 40.55 | 40.60 | 39.99 | 40.05 | 00:00:00 | | 2011-07-26 | 2,465,000 | 39.98 | 40.15 | 39.83 | 39.91 | 00:00:00 | | 2011-07-27 | 3,030,100 | 39.82 | 40.12 | 39.50 | 39.92 | 00:00:00 | | 2011-07-28 | 1,994,200 | 39.98 | 40.78 | 39.82 | 40.26 | 00:00:00 | | 2011-07-29 | 1,833,100 | 39.81 | 40.24 | 39.69 | 39.80 | 00:00:00 | | 2011-08-01 | 3,572,100 | 39.96 | 40.14 | 38.69 | 39.22 | 00:00:00 | | 2011-08-02 | 2,419,200 | 38.92 | 39.36 | 38.13 | 38.14 | 00:00:00 | | 2011-08-03 | 6,152,800 | 38.19 | 38.58 | 36.67 | 38.20 | 00:00:00 | | 2011-08-04 | 5,033,000 | 38.26 | 38.89 | 36.72 | 36.76 | 00:00:00 | | 2011-08-05 | 4,819,400 | 37.29 | 37.50 | 35.95 | 37.24 | 00:00:00 | | 2011-08-08 | 5,972,100 | 36.71 | 36.73 | 34.75 | 34.75 | 00:00:00 | | 2011-08-09 | 5,117,100 | 35.45 | 37.25 | 35.27 | 37.20 | 00:00:00 | | 2011-08-10 | 4,495,000 | 36.36 | 37.45 | 35.87 | 36.16 | 00:00:00 | | 2011-08-11 | 3,936,700 | 36.40 | 38.64 | 36.40 | 38.18 | 00:00:00 | | 2011-08-12 | 3,139,200 | 38.69 | 39.35 | 38.31 | 39.03 | 00:00:00 | | 2011-08-15 | 1,469,400 | 39.25 | 39.55 | 38.84 | 39.50 | 00:00:00 | | 2011-08-16 | 1,973,100 | 39.03 | 39.77 | 38.76 | 39.42 | 00:00:00 | | 2011-08-17 | 1,247,000 | 39.56 | 40.00 | 38.75 | 39.16 | 00:00:00 | | 2011-08-18 | 3,724,000 | 38.17 | 38.17 | 35.97 | 36.47 | 00:00:00 | | 2011-08-19 | 2,626,500 | 35.81 | 37.16 | 35.81 | 36.32 | 00:00:00 | | 2011-08-22 | 2,081,500 | 37.02 | 37.19 | 36.12 | 36.28 | 00:00:00 | | 2011-08-23 | 1,750,000 | 36.41 | 37.74 | 36.17 | 37.74 | 00:00:00 | | 2011-08-24 | 1,936,700 | 37.53 | 38.73 | 37.32 | 38.68 | 00:00:00 | | 2011-08-25 | 1,532,100 | 38.82 | 39.17 | 38.12 | 38.19 | 00:00:00 | | 2011-08-26 | 2,066,100 | 37.87 | 39.57 | 37.65 | 39.52 | 00:00:00 | | 2011-08-29 | 1,354,100 | 39.91 | 40.65 | 39.76 | 40.62 | 00:00:00 | | 2011-08-30 | 1,717,800 | 40.64 | 41.98 | 40.50 | 41.59 | 00:00:00 | | 2011-08-31 | 1,953,000 | 41.80 | 42.46 | 41.67 | 42.28 | 00:00:00 | | 2011-09-01 | 2,042,700 | 42.19 | 42.45 | 41.36 | 41.37 | 00:00:00 | | 2011-09-02 | 1,709,500 | 40.66 | 41.11 | 40.33 | 40.34 | 00:00:00 | | 2011-09-06 | 2,233,700 | 38.95 | 39.99 | 38.67 | 39.77 | 00:00:00 | | 2011-09-07 | 1,778,700 | 40.00 | 40.44 | 39.71 | 40.38 | 00:00:00 | | 2011-09-08 | 1,915,400 | 40.18 | 40.49 | 39.44 | 39.48 | 00:00:00 | | 2011-09-09 | 2,377,800 | 39.05 | 39.37 | 38.03 | 38.31 | 00:00:00 | | 2011-09-12 | 2,277,500 | 37.76 | 38.37 | 36.94 | 37.78 | 00:00:00 | | 2011-09-13 | 1,443,100 | 37.87 | 38.57 | 37.62 | 38.41 | 00:00:00 | | 2011-09-14 | 1,381,400 | 38.68 | 39.71 | 38.18 | 39.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
