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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-08-27	1,146,300	53.41	53.96	53.34	53.68	00:00:00
2012-08-28	815,800	53.43	53.92	53.37	53.55	00:00:00
2012-08-29	825,800	53.73	53.90	53.50	53.86	00:00:00
2012-08-30	1,981,700	53.45	54.73	53.45	54.18	00:00:00
2012-08-31	1,393,300	54.42	55.11	54.35	54.84	00:00:00
2012-09-04	1,309,500	54.56	55.59	54.56	55.28	00:00:00
2012-09-05	1,976,400	55.21	55.57	54.97	55.25	00:00:00
2012-09-06	1,549,900	55.70	56.39	55.55	56.19	00:00:00
2012-09-07	825,100	56.41	56.50	55.98	56.42	00:00:00
2012-09-10	966,500	56.54	56.56	56.20	56.23	00:00:00
2012-09-11	1,002,000	56.40	56.42	55.94	56.02	00:00:00
2012-09-12	929,100	56.21	56.68	56.14	56.65	00:00:00
2012-09-13	1,918,400	56.53	58.44	56.53	58.15	00:00:00
2012-09-14	1,472,000	58.15	59.00	58.01	58.75	00:00:00
2012-09-17	823,800	58.82	59.00	58.14	58.58	00:00:00
2012-09-18	831,000	58.68	58.81	58.33	58.51	00:00:00
2012-09-19	993,400	58.34	59.76	58.26	59.44	00:00:00
2012-09-20	1,018,800	59.31	59.68	58.97	59.58	00:00:00
2012-09-21	2,193,300	59.96	60.48	59.75	59.90	00:00:00
2012-09-24	1,197,600	59.52	59.88	59.23	59.24	00:00:00
2012-09-25	1,532,200	59.59	59.73	58.40	58.45	00:00:00
2012-09-26	1,510,300	58.72	58.95	57.91	58.28	00:00:00
2012-09-27	1,764,800	58.66	59.63	58.28	59.49	00:00:00
2012-09-28	1,681,900	59.18	59.82	59.01	59.60	00:00:00
2012-10-01	1,565,100	60.19	60.45	59.78	59.95	00:00:00
2012-10-02	908,900	60.35	60.47	59.48	59.82	00:00:00
2012-10-03	782,300	59.94	60.39	59.92	60.18	00:00:00
2012-10-04	840,900	60.50	61.07	60.38	61.06	00:00:00
2012-10-05	790,100	61.50	61.56	61.03	61.25	00:00:00
2012-10-08	763,000	61.15	61.31	60.28	60.66	00:00:00
2012-10-09	1,018,700	60.72	60.73	59.57	59.69	00:00:00
2012-10-10	638,000	59.93	60.07	59.51	59.91	00:00:00
2012-10-11	1,204,400	60.05	61.11	59.84	60.47	00:00:00
2012-10-12	883,400	60.84	61.05	60.43	60.74	00:00:00
2012-10-15	760,600	60.76	61.57	60.62	61.53	00:00:00
2012-10-16	956,100	61.99	62.36	61.59	61.87	00:00:00
2012-10-17	910,000	62.29	62.33	61.21	61.24	00:00:00
2012-10-18	929,600	61.25	61.89	60.81	61.77	00:00:00
2012-10-19	984,900	61.57	61.88	60.14	60.44	00:00:00
2012-10-22	554,400	60.39	60.98	60.29	60.75	00:00:00
2012-10-23	1,621,400	60.26	60.28	59.42	59.50	00:00:00
2012-10-24	881,700	59.65	59.72	58.94	59.05	00:00:00
2012-10-25	800,300	59.56	59.92	58.56	58.76	00:00:00
2012-10-26	1,058,000	58.50	58.93	57.93	58.19	00:00:00
2012-10-31	1,127,300	58.79	59.11	58.19	59.02	00:00:00
2012-11-01	2,001,200	59.60	61.33	59.31	61.26	00:00:00
2012-11-02	1,535,800	61.41	61.61	59.84	59.88	00:00:00
2012-11-05	1,442,700	59.89	60.25	58.84	59.45	00:00:00
2012-11-06	4,715,000	58.22	58.24	56.25	57.46	00:00:00
2012-11-07	2,280,300	57.10	57.24	56.00	56.79	00:00:00
2012-11-08	2,105,800	56.66	56.94	55.51	55.61	00:00:00
2012-11-09	1,742,400	55.42	56.97	55.33	56.45	00:00:00
2012-11-12	1,140,900	56.51	56.65	55.72	56.07	00:00:00
2012-11-13	998,500	55.86	57.36	55.75	56.77	00:00:00
2012-11-14	1,198,000	56.84	57.06	55.10	55.21	00:00:00
2012-11-15	1,198,600	55.29	55.80	55.12	55.28	00:00:00
2012-11-16	1,598,300	55.25	55.75	54.89	55.18	00:00:00
2012-11-19	1,446,000	55.83	56.90	55.42	56.87	00:00:00
2012-11-20	1,164,800	56.74	57.72	56.59	57.51	00:00:00
2012-11-21	756,200	57.51	57.82	57.01	57.38	00:00:00
2012-11-23	451,600	57.61	58.23	57.42	58.20	00:00:00
2012-11-26	1,081,600	57.83	58.20	57.40	57.88	00:00:00
2012-11-27	915,200	57.74	58.43	57.63	57.70	00:00:00
2012-11-28	1,064,000	57.53	59.05	57.16	58.97	00:00:00
2012-11-29	1,228,200	59.02	59.74	58.94	59.56	00:00:00
2012-11-30	1,852,300	59.82	60.78	59.55	60.41	00:00:00
2012-12-03	1,131,100	60.50	60.80	59.90	59.95	00:00:00
2012-12-04	1,619,600	60.07	60.82	60.04	60.51	00:00:00
2012-12-05	2,239,400	60.52	63.20	59.86	61.74	00:00:00
2012-12-06	1,150,400	61.55	61.97	61.10	61.84	00:00:00
2012-12-07	1,619,000	62.02	62.39	60.85	61.09	00:00:00
2012-12-10	1,453,100	61.06	61.06	60.40	60.52	00:00:00
2012-12-11	1,485,600	60.69	61.55	60.59	61.51	00:00:00
2012-12-12	1,070,600	61.82	62.18	61.09	61.49	00:00:00
2012-12-13	1,076,900	61.45	61.73	60.19	60.26	00:00:00
2012-12-14	1,607,000	60.00	61.41	59.99	60.82	00:00:00
2012-12-17	2,096,600	61.25	62.44	61.05	62.21	00:00:00
2012-12-18	1,691,200	62.43	64.21	61.99	63.61	00:00:00
2012-12-19	1,406,100	63.49	63.50	62.76	62.81	00:00:00
2012-12-20	1,860,100	63.08	64.50	62.64	63.49	00:00:00
2012-12-21	7,096,000	63.19	63.51	62.00	63.15	00:00:00
2012-12-24	388,200	62.97	63.48	62.75	63.21	00:00:00
2012-12-26	655,900	63.20	63.65	62.50	62.94	00:00:00
2012-12-27	1,233,500	63.01	63.19	61.46	62.38	00:00:00
2012-12-28	767,400	62.05	62.47	61.76	61.89	00:00:00
2012-12-31	1,069,200	62.00	63.64	61.79	63.48	00:00:00
2013-01-02	1,572,400	65.04	66.51	64.44	65.48	00:00:00
2013-01-03	1,037,400	65.59	65.81	65.06	65.53	00:00:00
2013-01-04	876,800	65.73	66.16	65.49	66.08	00:00:00
2013-01-07	984,200	65.99	66.20	65.56	65.92	00:00:00
2013-01-08	1,815,100	65.67	67.87	65.33	67.85	00:00:00
2013-01-09	1,291,900	67.71	68.44	67.19	67.76	00:00:00
2013-01-10	1,072,500	67.90	68.21	67.02	67.39	00:00:00
2013-01-11	1,874,100	67.69	68.33	67.34	68.16	00:00:00
2013-01-14	1,102,500	68.06	68.31	67.20	67.80	00:00:00
2013-01-15	1,388,900	67.50	67.78	66.90	67.09	00:00:00
2013-01-16	1,558,700	66.51	67.30	66.41	66.93	00:00:00
2013-01-17	1,076,900	67.00	67.60	66.57	67.35	00:00:00
2013-01-18	1,088,800	67.36	67.75	66.98	67.72	00:00:00
2013-01-22	633,800	67.84	68.00	67.31	67.77	00:00:00
2013-01-23	832,300	67.52	68.19	67.52	68.18	00:00:00
2013-01-24	888,000	68.31	69.24	68.11	68.28	00:00:00
2013-01-28	1,032,300	69.33	69.33	68.59	68.82	00:00:00
2013-01-29	1,146,300	68.53	68.85	67.54	68.62	00:00:00
2013-01-30	791,600	68.85	69.15	68.30	68.84	00:00:00
2013-01-31	1,429,600	68.74	69.64	68.24	69.38	00:00:00
2013-02-01	1,054,100	69.82	70.37	69.56	70.31	00:00:00
2013-02-07	1,677,400	69.48	70.68	69.33	70.62	00:00:00
2013-02-08	1,396,500	70.82	71.53	70.78	71.47	00:00:00
2013-02-12	1,224,500	71.12	71.12	70.60	71.03	00:00:00
2013-02-13	1,941,100	71.34	72.04	70.87	71.52	00:00:00
2013-02-14	2,480,700	68.65	71.29	67.89	70.84	00:00:00
2013-02-15	1,814,700	71.16	71.29	69.61	70.30	00:00:00
2013-02-19	936,700	70.55	70.65	69.87	70.63	00:00:00
2013-02-20	996,700	70.76	71.16	69.61	69.67	00:00:00
2013-02-21	1,428,600	69.63	69.81	68.58	68.71	00:00:00
2013-02-22	1,233,800	69.88	70.52	68.82	70.47	00:00:00
2013-02-28	1,372,700	73.21	73.69	73.04	73.34	00:00:00
2013-03-01	1,670,400	72.93	74.99	72.80	74.88	00:00:00
2013-03-06	2,547,200	76.74	77.29	74.96	75.35	00:00:00
2013-03-07	3,290,900	75.31	77.24	75.31	77.16	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 > >>