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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-09-14	1,381,400	38.68	39.71	38.18	39.22	00:00:00
2011-09-15	1,658,700	39.65	40.15	39.05	40.13	00:00:00
2011-09-16	2,244,400	40.44	40.89	39.71	40.16	00:00:00
2011-09-19	1,668,000	39.57	39.78	38.90	39.62	00:00:00
2011-09-20	1,329,800	39.86	40.31	39.59	39.74	00:00:00
2011-09-21	2,937,300	39.99	41.15	39.69	39.93	00:00:00
2011-09-22	3,332,100	38.95	39.37	37.96	38.74	00:00:00
2011-09-23	2,088,800	38.70	40.28	38.45	39.90	00:00:00
2011-09-26	2,651,700	40.34	41.71	40.00	41.66	00:00:00
2011-09-27	2,050,300	42.45	42.77	41.53	41.78	00:00:00
2011-09-28	2,575,000	41.91	41.91	39.66	39.76	00:00:00
2011-09-29	2,720,100	40.43	40.53	37.99	38.54	00:00:00
2011-09-30	2,231,000	38.12	38.36	37.48	37.62	00:00:00
2011-10-03	2,500,800	37.50	37.70	36.68	36.73	00:00:00
2011-10-04	2,086,100	36.27	37.81	35.65	37.75	00:00:00
2011-10-05	1,760,300	37.88	38.13	37.12	37.95	00:00:00
2011-10-06	827,300	37.98	38.61	37.54	38.60	00:00:00
2011-10-07	1,658,200	38.81	38.81	37.70	38.09	00:00:00
2011-10-10	1,281,700	38.71	39.27	38.56	39.13	00:00:00
2011-10-11	2,063,600	39.08	40.39	38.84	40.07	00:00:00
2011-10-12	1,443,900	40.48	40.92	40.20	40.63	00:00:00
2011-10-13	967,300	40.29	40.76	40.02	40.60	00:00:00
2011-10-14	1,184,400	41.14	41.78	40.96	41.76	00:00:00
2011-10-17	1,009,100	41.64	41.81	40.72	40.83	00:00:00
2011-10-18	985,900	40.83	41.88	40.32	41.57	00:00:00
2011-10-19	855,600	41.57	41.78	40.93	41.07	00:00:00
2011-10-20	1,542,700	41.14	41.34	40.72	41.06	00:00:00
2011-10-21	1,751,800	41.55	42.65	41.55	42.58	00:00:00
2011-10-24	1,126,000	42.70	43.29	42.51	43.01	00:00:00
2011-10-25	875,800	42.62	42.97	42.05	42.15	00:00:00
2011-10-26	1,745,400	42.02	42.27	41.78	42.05	00:00:00
2011-10-27	1,795,400	43.20	43.31	42.72	43.07	00:00:00
2011-10-28	1,285,100	43.01	43.09	42.44	42.83	00:00:00
2011-10-31	2,619,500	42.57	43.87	42.41	43.46	00:00:00
2011-11-01	3,359,600	42.08	43.63	41.66	42.27	00:00:00
2011-11-02	4,046,600	43.46	44.11	42.78	44.02	00:00:00
2011-11-03	1,716,300	44.28	44.56	43.56	44.42	00:00:00
2011-11-04	1,277,600	44.01	44.24	43.55	44.02	00:00:00
2011-11-07	975,000	44.02	44.27	43.55	44.19	00:00:00
2011-11-08	1,290,900	44.42	45.14	43.83	45.06	00:00:00
2011-11-09	2,589,000	43.55	43.87	41.69	42.00	00:00:00
2011-11-10	2,522,000	42.71	42.71	41.30	42.07	00:00:00
2011-11-11	1,406,800	42.47	43.42	42.30	43.39	00:00:00
2011-11-14	1,231,300	43.30	43.38	42.69	42.89	00:00:00
2011-11-15	2,216,700	42.66	42.81	41.75	42.01	00:00:00
2011-11-16	1,414,800	41.52	42.35	41.27	41.45	00:00:00
2011-11-17	1,396,300	41.33	41.44	40.54	40.72	00:00:00
2011-11-18	1,102,100	40.95	41.01	40.41	40.62	00:00:00
2011-11-21	1,386,100	40.17	40.32	39.47	40.09	00:00:00
2011-11-22	1,378,300	40.17	40.81	40.02	40.58	00:00:00
2011-11-23	1,743,900	39.89	40.03	39.01	39.04	00:00:00
2011-11-25	440,200	38.97	39.63	38.86	39.22	00:00:00
2011-11-28	1,263,200	40.19	40.67	39.87	40.23	00:00:00
2011-11-29	1,414,400	40.32	40.78	40.00	40.25	00:00:00
2011-11-30	1,748,300	41.31	42.02	41.12	41.98	00:00:00
2011-12-01	1,393,300	41.94	41.98	41.08	41.18	00:00:00
2011-12-02	1,490,600	41.50	41.83	41.30	41.49	00:00:00
2011-12-05	1,376,400	42.19	42.24	41.17	41.64	00:00:00
2011-12-06	1,089,000	41.69	41.96	41.57	41.84	00:00:00
2011-12-07	1,247,100	41.69	42.06	41.00	41.79	00:00:00
2011-12-08	3,144,500	41.45	41.56	40.92	41.05	00:00:00
2011-12-09	1,351,400	41.25	42.04	41.16	41.91	00:00:00
2011-12-12	1,826,500	41.70	41.72	40.83	41.51	00:00:00
2011-12-13	1,472,500	41.62	42.09	41.07	41.22	00:00:00
2011-12-14	1,626,600	41.37	41.48	40.15	40.18	00:00:00
2011-12-15	1,375,800	40.53	40.95	40.13	40.20	00:00:00
2011-12-16	3,664,900	40.52	40.60	39.69	40.17	00:00:00
2011-12-19	1,198,800	40.13	40.71	39.33	39.40	00:00:00
2011-12-20	1,206,300	40.06	40.89	39.83	40.54	00:00:00
2011-12-21	1,091,400	40.76	40.84	40.13	40.33	00:00:00
2011-12-22	1,169,200	40.47	40.60	40.05	40.36	00:00:00
2011-12-23	1,104,600	40.47	40.59	40.34	40.52	00:00:00
2011-12-27	1,003,800	40.41	40.71	40.00	40.43	00:00:00
2011-12-28	1,053,900	40.52	40.93	40.33	40.66	00:00:00
2011-12-29	1,611,500	40.74	41.05	40.64	41.00	00:00:00
2011-12-30	944,300	41.08	41.30	40.97	40.97	00:00:00
2012-01-03	1,599,800	41.97	42.13	40.81	40.87	00:00:00
2012-01-04	1,330,900	40.86	41.07	40.62	40.98	00:00:00
2012-01-05	1,442,000	40.68	41.07	40.24	41.04	00:00:00
2012-01-06	1,029,800	40.89	41.35	40.74	41.29	00:00:00
2012-01-09	1,138,600	41.21	41.64	41.15	41.56	00:00:00
2012-01-10	1,272,400	41.97	42.47	41.84	42.35	00:00:00
2012-01-11	1,782,100	42.14	43.15	40.84	42.97	00:00:00
2012-01-12	1,358,700	43.06	43.57	42.79	43.53	00:00:00
2012-01-13	947,700	43.23	43.67	43.14	43.34	00:00:00
2012-01-17	809,700	44.00	44.22	43.60	43.70	00:00:00
2012-01-18	741,600	43.63	44.01	43.32	43.99	00:00:00
2012-01-19	1,058,500	43.99	44.82	43.79	44.71	00:00:00
2012-01-20	1,748,400	44.75	44.75	43.71	43.80	00:00:00
2012-01-23	1,226,400	43.76	44.23	43.38	43.68	00:00:00
2012-01-24	760,200	43.45	43.90	43.36	43.70	00:00:00
2012-01-25	867,900	43.68	44.63	43.62	44.48	00:00:00
2012-01-26	1,014,900	44.70	44.78	44.15	44.34	00:00:00
2012-01-27	768,700	44.18	44.21	43.59	43.67	00:00:00
2012-01-30	1,388,500	43.35	43.42	42.71	43.02	00:00:00
2012-01-31	1,420,300	43.31	43.41	42.80	42.88	00:00:00
2012-02-01	1,193,000	43.34	43.68	43.06	43.46	00:00:00
2012-02-02	2,387,700	43.36	43.81	42.85	43.70	00:00:00
2012-02-03	1,981,600	44.06	44.74	44.02	44.66	00:00:00
2012-02-06	884,300	44.38	44.88	44.30	44.63	00:00:00
2012-02-07	1,430,700	44.47	45.42	44.35	45.29	00:00:00
2012-02-08	1,089,300	45.20	45.77	44.99	45.35	00:00:00
2012-02-09	1,228,800	45.42	45.44	44.87	45.02	00:00:00
2012-02-10	1,094,700	44.72	44.95	44.54	44.79	00:00:00
2012-02-13	920,100	45.27	45.32	44.94	45.16	00:00:00
2012-02-14	747,500	45.07	45.28	44.79	45.20	00:00:00
2012-02-15	2,098,000	45.41	45.79	45.27	45.75	00:00:00
2012-02-16	2,205,900	46.46	46.60	44.44	44.94	00:00:00
2012-02-17	2,201,900	45.08	45.49	42.79	45.22	00:00:00
2012-02-21	1,086,600	45.32	45.35	44.43	44.61	00:00:00
2012-02-22	1,175,300	44.48	44.71	44.02	44.25	00:00:00
2012-02-23	1,437,600	44.15	44.34	43.99	44.16	00:00:00
2012-02-24	1,159,900	44.43	44.58	44.05	44.53	00:00:00
2012-02-27	1,066,000	44.04	44.88	44.04	44.56	00:00:00
2012-02-28	1,899,900	44.84	45.77	44.64	45.73	00:00:00
2012-02-29	2,056,500	45.51	46.89	45.44	46.65	00:00:00
2012-03-01	1,568,000	46.61	46.83	46.03	46.52	00:00:00
2012-03-02	2,380,900	46.56	47.67	46.41	47.36	00:00:00
2012-03-05	1,563,000	47.17	47.75	47.03	47.52	00:00:00
2012-03-06	1,611,300	47.11	47.34	46.30	46.57	00:00:00
2012-03-07	1,199,300	46.62	46.80	46.23	46.55	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 > >>