|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-23 | 642,700 | 15.26 | 15.61 | 15.19 | 15.42 | 00:00:00 | | 2005-12-27 | 820,600 | 15.40 | 15.64 | 15.17 | 15.31 | 00:00:00 | | 2005-12-28 | 606,500 | 15.23 | 15.34 | 15.20 | 15.21 | 00:00:00 | | 2005-12-29 | 1,002,100 | 15.32 | 15.47 | 15.21 | 15.25 | 00:00:00 | | 2005-12-30 | 1,589,800 | 15.19 | 15.39 | 15.12 | 15.15 | 00:00:00 | | 2006-01-03 | 2,306,200 | 15.12 | 15.29 | 15.06 | 15.10 | 00:00:00 | | 2006-01-04 | 2,245,700 | 15.10 | 15.31 | 15.06 | 15.30 | 00:00:00 | | 2006-01-05 | 1,117,000 | 15.35 | 15.35 | 15.25 | 15.30 | 00:00:00 | | 2006-01-06 | 916,100 | 15.46 | 15.49 | 15.21 | 15.35 | 00:00:00 | | 2006-01-09 | 1,193,800 | 15.29 | 15.35 | 15.15 | 15.30 | 00:00:00 | | 2006-01-10 | 1,986,400 | 15.19 | 15.33 | 15.19 | 15.33 | 00:00:00 | | 2006-01-11 | 1,116,000 | 15.23 | 15.31 | 15.20 | 15.28 | 00:00:00 | | 2006-01-12 | 1,100,200 | 15.24 | 15.33 | 15.22 | 15.26 | 00:00:00 | | 2006-01-13 | 1,237,900 | 15.32 | 15.32 | 15.17 | 15.22 | 00:00:00 | | 2006-01-17 | 1,558,000 | 15.18 | 15.48 | 15.18 | 15.46 | 00:00:00 | | 2006-01-18 | 737,000 | 15.46 | 15.51 | 15.25 | 15.46 | 00:00:00 | | 2006-01-19 | 1,713,900 | 15.43 | 15.55 | 15.23 | 15.51 | 00:00:00 | | 2006-01-20 | 954,000 | 15.41 | 15.60 | 15.24 | 15.32 | 00:00:00 | | 2006-01-23 | 651,800 | 15.29 | 15.45 | 15.19 | 15.41 | 00:00:00 | | 2006-01-24 | 641,400 | 15.38 | 15.43 | 15.36 | 15.41 | 00:00:00 | | 2006-01-25 | 911,500 | 15.37 | 15.39 | 15.21 | 15.33 | 00:00:00 | | 2006-01-26 | 738,000 | 15.50 | 15.50 | 15.33 | 15.40 | 00:00:00 | | 2006-01-27 | 640,600 | 15.39 | 15.59 | 15.39 | 15.51 | 00:00:00 | | 2006-01-30 | 525,400 | 15.60 | 15.65 | 15.27 | 15.35 | 00:00:00 | | 2006-01-31 | 1,536,700 | 15.41 | 15.41 | 15.09 | 15.16 | 00:00:00 | | 2006-02-01 | 1,141,700 | 15.05 | 15.18 | 14.93 | 15.00 | 00:00:00 | | 2006-02-02 | 1,006,800 | 14.98 | 15.04 | 14.52 | 14.58 | 00:00:00 | | 2006-02-03 | 1,246,900 | 14.47 | 14.59 | 14.38 | 14.57 | 00:00:00 | | 2006-02-06 | 484,300 | 14.51 | 14.57 | 14.40 | 14.55 | 00:00:00 | | 2006-02-07 | 730,500 | 14.48 | 14.57 | 14.41 | 14.44 | 00:00:00 | | 2006-02-08 | 1,168,000 | 14.57 | 14.96 | 14.45 | 14.95 | 00:00:00 | | 2006-02-09 | 1,084,000 | 14.92 | 15.02 | 14.61 | 14.80 | 00:00:00 | | 2006-02-10 | 973,200 | 14.75 | 14.80 | 14.44 | 14.50 | 00:00:00 | | 2006-02-13 | 571,300 | 14.45 | 14.63 | 14.42 | 14.48 | 00:00:00 | | 2006-02-14 | 993,000 | 14.48 | 14.54 | 14.39 | 14.45 | 00:00:00 | | 2006-02-15 | 908,400 | 14.42 | 14.60 | 14.32 | 14.48 | 00:00:00 | | 2006-02-16 | 855,400 | 14.46 | 14.76 | 14.46 | 14.66 | 00:00:00 | | 2006-02-17 | 688,800 | 14.61 | 14.69 | 14.47 | 14.51 | 00:00:00 | | 2006-02-21 | 744,100 | 14.50 | 14.65 | 14.37 | 14.47 | 00:00:00 | | 2006-02-22 | 1,405,200 | 14.46 | 14.73 | 14.46 | 14.53 | 00:00:00 | | 2006-02-23 | 769,100 | 14.47 | 14.60 | 14.32 | 14.52 | 00:00:00 | | 2006-02-24 | 1,025,200 | 14.50 | 14.53 | 14.34 | 14.42 | 00:00:00 | | 2006-02-27 | 1,050,700 | 14.43 | 14.85 | 14.43 | 14.84 | 00:00:00 | | 2006-02-28 | 1,270,200 | 14.72 | 14.82 | 14.50 | 14.60 | 00:00:00 | | 2006-03-01 | 862,100 | 14.68 | 14.89 | 14.58 | 14.74 | 00:00:00 | | 2006-03-02 | 574,700 | 14.66 | 14.66 | 14.45 | 14.51 | 00:00:00 | | 2006-03-03 | 638,900 | 14.50 | 14.67 | 14.37 | 14.47 | 00:00:00 | | 2006-03-06 | 657,000 | 14.45 | 14.57 | 14.35 | 14.46 | 00:00:00 | | 2006-03-07 | 355,700 | 14.50 | 14.61 | 14.35 | 14.37 | 00:00:00 | | 2006-03-08 | 1,223,800 | 14.36 | 14.42 | 14.08 | 14.23 | 00:00:00 | | 2006-03-09 | 1,040,800 | 14.21 | 14.28 | 14.01 | 14.24 | 00:00:00 | | 2006-03-10 | 858,400 | 14.21 | 14.68 | 14.17 | 14.35 | 00:00:00 | | 2006-03-13 | 672,100 | 14.34 | 14.61 | 14.22 | 14.52 | 00:00:00 | | 2006-03-14 | 674,100 | 14.50 | 14.88 | 14.50 | 14.76 | 00:00:00 | | 2006-03-15 | 657,700 | 14.73 | 14.97 | 14.56 | 14.95 | 00:00:00 | | 2006-03-16 | 536,100 | 14.92 | 14.97 | 14.60 | 14.69 | 00:00:00 | | 2006-03-17 | 992,200 | 14.75 | 14.82 | 14.45 | 14.59 | 00:00:00 | | 2006-03-20 | 650,600 | 14.55 | 14.59 | 14.40 | 14.49 | 00:00:00 | | 2006-03-21 | 1,247,800 | 14.52 | 14.64 | 14.41 | 14.47 | 00:00:00 | | 2006-03-22 | 743,800 | 14.42 | 14.48 | 14.18 | 14.37 | 00:00:00 | | 2006-03-23 | 775,900 | 14.30 | 14.69 | 14.12 | 14.67 | 00:00:00 | | 2006-03-24 | 5,657,300 | 14.05 | 14.64 | 13.88 | 14.47 | 00:00:00 | | 2006-03-27 | 2,010,500 | 14.42 | 14.59 | 14.33 | 14.55 | 00:00:00 | | 2006-03-28 | 1,476,000 | 14.58 | 14.60 | 14.49 | 14.55 | 00:00:00 | | 2006-03-29 | 2,326,000 | 14.50 | 14.95 | 14.48 | 14.89 | 00:00:00 | | 2006-03-30 | 1,538,300 | 14.83 | 15.03 | 14.78 | 14.95 | 00:00:00 | | 2006-03-31 | 3,353,100 | 15.02 | 15.11 | 14.87 | 15.00 | 00:00:00 | | 2006-04-03 | 2,803,100 | 15.16 | 15.16 | 14.90 | 14.96 | 00:00:00 | | 2006-04-04 | 1,896,500 | 15.07 | 15.16 | 14.91 | 15.12 | 00:00:00 | | 2006-04-05 | 1,967,500 | 15.07 | 15.15 | 14.94 | 15.03 | 00:00:00 | | 2006-04-06 | 815,700 | 14.97 | 15.18 | 14.85 | 15.03 | 00:00:00 | | 2006-04-07 | 875,000 | 15.08 | 15.17 | 14.80 | 14.99 | 00:00:00 | | 2006-04-10 | 919,400 | 14.97 | 15.06 | 14.69 | 14.84 | 00:00:00 | | 2006-04-11 | 1,119,400 | 14.95 | 14.99 | 14.60 | 14.73 | 00:00:00 | | 2006-04-12 | 654,800 | 14.70 | 14.82 | 14.66 | 14.77 | 00:00:00 | | 2006-04-13 | 1,144,200 | 14.79 | 14.79 | 14.52 | 14.58 | 00:00:00 | | 2006-04-17 | 706,200 | 14.53 | 14.63 | 14.38 | 14.44 | 00:00:00 | | 2006-04-18 | 1,670,100 | 14.45 | 14.62 | 14.45 | 14.57 | 00:00:00 | | 2006-04-19 | 1,503,900 | 14.53 | 14.62 | 14.48 | 14.60 | 00:00:00 | | 2006-04-20 | 1,668,600 | 14.54 | 14.77 | 14.50 | 14.69 | 00:00:00 | | 2006-04-21 | 2,987,600 | 14.74 | 14.78 | 14.58 | 14.71 | 00:00:00 | | 2006-04-24 | 1,059,700 | 14.73 | 14.76 | 14.58 | 14.63 | 00:00:00 | | 2006-04-25 | 700,100 | 14.61 | 14.66 | 14.46 | 14.59 | 00:00:00 | | 2006-04-26 | 1,207,600 | 14.57 | 14.67 | 14.41 | 14.53 | 00:00:00 | | 2006-04-27 | 1,230,000 | 14.45 | 15.05 | 14.33 | 14.85 | 00:00:00 | | 2006-04-28 | 594,400 | 14.97 | 15.04 | 14.81 | 14.90 | 00:00:00 | | 2006-05-01 | 1,286,500 | 14.90 | 15.05 | 14.83 | 15.01 | 00:00:00 | | 2006-05-02 | 2,039,000 | 15.01 | 15.06 | 14.65 | 14.73 | 00:00:00 | | 2006-05-03 | 5,803,800 | 14.64 | 14.65 | 14.19 | 14.44 | 00:00:00 | | 2006-05-04 | 908,100 | 14.44 | 14.72 | 14.42 | 14.48 | 00:00:00 | | 2006-05-05 | 747,400 | 14.48 | 14.52 | 14.27 | 14.41 | 00:00:00 | | 2006-05-08 | 911,400 | 14.35 | 14.47 | 14.27 | 14.42 | 00:00:00 | | 2006-05-09 | 954,900 | 14.36 | 14.53 | 14.35 | 14.40 | 00:00:00 | | 2006-05-10 | 818,500 | 14.35 | 14.44 | 14.22 | 14.27 | 00:00:00 | | 2006-05-11 | 1,452,900 | 14.22 | 14.38 | 14.22 | 14.27 | 00:00:00 | | 2006-05-12 | 1,503,800 | 14.25 | 14.42 | 13.99 | 14.00 | 00:00:00 | | 2006-05-15 | 1,302,000 | 13.91 | 14.42 | 13.91 | 14.31 | 00:00:00 | | 2006-05-16 | 968,200 | 14.23 | 14.44 | 14.16 | 14.40 | 00:00:00 | | 2006-05-17 | 762,600 | 14.22 | 14.37 | 14.02 | 14.06 | 00:00:00 | | 2006-05-18 | 1,178,400 | 14.04 | 14.17 | 13.78 | 13.82 | 00:00:00 | | 2006-05-19 | 1,476,200 | 13.85 | 14.02 | 13.65 | 13.82 | 00:00:00 | | 2006-05-22 | 703,800 | 13.73 | 13.86 | 13.62 | 13.67 | 00:00:00 | | 2006-05-23 | 1,947,100 | 13.68 | 13.95 | 13.68 | 13.74 | 00:00:00 | | 2006-05-24 | 1,313,100 | 13.65 | 13.92 | 13.65 | 13.84 | 00:00:00 | | 2006-05-25 | 1,150,500 | 13.85 | 13.89 | 13.68 | 13.84 | 00:00:00 | | 2006-05-26 | 1,414,900 | 13.85 | 13.99 | 13.72 | 13.87 | 00:00:00 | | 2006-05-30 | 1,280,900 | 13.79 | 13.94 | 13.67 | 13.85 | 00:00:00 | | 2006-05-31 | 1,328,100 | 13.79 | 14.05 | 13.73 | 13.87 | 00:00:00 | | 2006-06-01 | 1,342,100 | 13.83 | 14.22 | 13.75 | 14.20 | 00:00:00 | | 2006-06-02 | 944,000 | 14.29 | 14.43 | 14.00 | 14.38 | 00:00:00 | | 2006-06-05 | 770,800 | 14.27 | 14.36 | 13.92 | 14.00 | 00:00:00 | | 2006-06-06 | 586,100 | 13.97 | 14.08 | 13.88 | 14.00 | 00:00:00 | | 2006-06-07 | 700,000 | 13.98 | 14.06 | 13.82 | 13.83 | 00:00:00 | | 2006-06-08 | 1,322,000 | 13.76 | 14.01 | 13.61 | 13.81 | 00:00:00 | | 2006-06-09 | 920,600 | 13.82 | 14.00 | 13.67 | 13.77 | 00:00:00 | | 2006-06-12 | 1,001,100 | 13.86 | 14.00 | 13.72 | 13.78 | 00:00:00 | | 2006-06-13 | 1,006,700 | 13.76 | 13.97 | 13.65 | 13.90 | 00:00:00 | | 2006-06-14 | 1,235,400 | 13.84 | 13.98 | 13.68 | 13.88 | 00:00:00 | | 2006-06-15 | 1,375,800 | 13.89 | 14.72 | 13.89 | 14.57 | 00:00:00 | | 2006-06-16 | 1,564,100 | 14.52 | 14.52 | 14.16 | 14.26 | 00:00:00 | | 2006-06-19 | 1,339,200 | 14.20 | 14.45 | 14.10 | 14.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
