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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2006-06-19	1,339,200	14.20	14.45	14.10	14.35	00:00:00
2006-06-20	670,600	14.34	14.61	14.18	14.43	00:00:00
2006-06-21	1,115,900	14.56	14.73	14.42	14.61	00:00:00
2006-06-22	1,048,200	14.49	14.59	14.23	14.29	00:00:00
2006-06-23	706,600	14.37	14.52	14.24	14.27	00:00:00
2006-06-26	1,179,200	14.24	14.52	14.24	14.38	00:00:00
2006-06-27	859,700	14.43	14.54	14.21	14.23	00:00:00
2006-06-28	805,700	14.21	14.53	14.18	14.37	00:00:00
2006-06-29	1,166,800	14.36	14.86	14.26	14.85	00:00:00
2006-06-30	3,870,400	14.85	14.94	14.50	14.63	00:00:00
2006-07-03	606,800	14.60	14.82	14.60	14.74	00:00:00
2006-07-05	1,086,800	14.65	14.71	14.46	14.54	00:00:00
2006-07-06	1,759,200	14.48	14.50	14.19	14.41	00:00:00
2006-07-07	1,542,500	14.28	14.38	14.15	14.27	00:00:00
2006-07-10	1,426,700	14.26	14.26	14.01	14.14	00:00:00
2006-07-11	1,102,600	14.10	14.24	14.04	14.11	00:00:00
2006-07-12	1,485,700	14.05	14.08	13.85	14.04	00:00:00
2006-07-13	1,079,000	14.00	14.25	13.93	14.03	00:00:00
2006-07-14	833,300	14.00	14.00	13.75	13.88	00:00:00
2006-07-17	898,300	13.91	13.91	13.70	13.74	00:00:00
2006-07-18	716,900	13.75	13.80	13.60	13.69	00:00:00
2006-07-19	1,002,200	13.66	13.82	13.60	13.68	00:00:00
2006-07-20	704,700	13.56	13.71	13.47	13.57	00:00:00
2006-07-21	1,208,200	13.46	13.73	13.43	13.51	00:00:00
2006-07-24	645,000	13.51	13.65	13.42	13.51	00:00:00
2006-07-25	489,100	13.52	13.78	13.46	13.63	00:00:00
2006-07-26	758,800	13.64	13.76	13.50	13.54	00:00:00
2006-07-27	1,877,300	13.55	13.65	13.26	13.50	00:00:00
2006-07-28	747,800	13.51	13.69	13.42	13.48	00:00:00
2006-07-31	837,400	13.48	13.49	13.30	13.32	00:00:00
2006-08-01	1,019,900	13.30	13.38	13.18	13.27	00:00:00
2006-08-02	1,341,200	13.17	13.71	13.17	13.52	00:00:00
2006-08-03	763,200	13.48	13.78	13.47	13.56	00:00:00
2006-08-04	850,400	13.82	14.00	13.57	13.62	00:00:00
2006-08-07	861,900	13.70	14.00	13.56	13.85	00:00:00
2006-08-08	837,400	13.97	13.97	13.35	13.59	00:00:00
2006-08-09	1,973,400	13.64	13.73	12.81	13.25	00:00:00
2006-08-10	863,900	13.25	13.66	13.25	13.52	00:00:00
2006-08-11	1,391,100	13.33	14.35	13.27	14.04	00:00:00
2006-08-14	1,100,200	14.09	14.20	13.83	13.83	00:00:00
2006-08-15	897,600	13.80	14.22	13.80	14.19	00:00:00
2006-08-16	870,900	14.30	14.30	13.92	14.16	00:00:00
2006-08-17	1,143,500	14.16	14.46	13.98	14.41	00:00:00
2006-08-18	915,200	14.43	14.44	14.18	14.24	00:00:00
2006-08-21	679,300	14.20	14.34	13.98	14.28	00:00:00
2006-08-22	761,900	14.23	14.40	14.12	14.22	00:00:00
2006-08-23	427,500	14.27	14.31	14.00	14.10	00:00:00
2006-08-24	418,200	14.16	14.22	13.94	14.00	00:00:00
2006-08-25	537,800	13.92	14.31	13.91	14.02	00:00:00
2006-08-28	629,400	13.93	14.06	13.90	14.02	00:00:00
2006-08-29	719,100	13.97	13.97	13.81	13.96	00:00:00
2006-08-30	477,300	13.99	14.05	13.78	13.82	00:00:00
2006-08-31	559,100	13.79	14.03	13.75	14.01	00:00:00
2006-09-01	303,100	14.01	14.12	13.95	14.02	00:00:00
2006-09-05	777,100	13.94	14.03	13.72	13.75	00:00:00
2006-09-06	802,500	13.72	13.99	13.64	13.74	00:00:00
2006-09-07	602,500	13.65	13.87	13.55	13.58	00:00:00
2006-09-08	467,000	13.55	13.76	13.49	13.68	00:00:00
2006-09-11	832,100	13.58	13.86	13.41	13.72	00:00:00
2006-09-12	1,386,100	13.69	13.82	13.44	13.71	00:00:00
2006-09-13	1,285,600	13.55	13.82	13.55	13.79	00:00:00
2006-09-14	1,057,400	13.73	13.77	13.40	13.50	00:00:00
2006-09-15	2,004,000	13.59	14.10	13.46	13.90	00:00:00
2006-09-18	665,300	13.81	14.26	13.77	13.92	00:00:00
2006-09-19	617,300	13.98	14.00	13.82	13.89	00:00:00
2006-09-20	842,600	13.96	14.11	13.92	13.97	00:00:00
2006-09-21	458,500	13.91	14.13	13.88	14.00	00:00:00
2006-09-22	634,200	14.04	14.19	13.89	13.95	00:00:00
2006-09-25	822,500	14.00	14.13	13.82	14.00	00:00:00
2006-09-26	495,300	13.95	14.11	13.86	14.04	00:00:00
2006-09-27	1,257,800	13.96	14.42	13.96	14.39	00:00:00
2006-09-28	1,214,900	14.45	14.56	14.36	14.44	00:00:00
2006-09-29	603,500	14.38	14.55	14.35	14.46	00:00:00
2006-10-02	1,468,800	14.40	14.81	14.37	14.45	00:00:00
2006-10-03	1,140,500	14.38	14.50	14.18	14.47	00:00:00
2006-10-04	654,300	14.42	14.67	14.39	14.64	00:00:00
2006-10-05	1,800,800	14.57	15.03	14.49	14.88	00:00:00
2006-10-06	537,800	14.75	14.93	14.70	14.74	00:00:00
2006-10-09	541,200	14.79	14.80	14.58	14.74	00:00:00
2006-10-10	913,500	14.72	14.86	14.66	14.81	00:00:00
2006-10-11	684,900	14.80	14.84	14.48	14.65	00:00:00
2006-10-12	760,700	14.74	14.74	14.44	14.70	00:00:00
2006-10-13	620,200	14.74	14.92	14.62	14.89	00:00:00
2006-10-16	795,400	14.83	14.95	14.80	14.89	00:00:00
2006-10-17	525,800	14.80	14.99	14.66	14.79	00:00:00
2006-10-18	753,200	14.87	14.92	14.50	14.63	00:00:00
2006-10-19	483,900	14.55	14.75	14.48	14.65	00:00:00
2006-10-20	2,146,100	14.88	15.14	14.87	15.06	00:00:00
2006-10-23	507,500	14.98	15.07	14.96	14.98	00:00:00
2006-10-24	759,300	14.92	14.93	14.67	14.82	00:00:00
2006-10-25	900,500	14.75	14.96	14.63	14.77	00:00:00
2006-10-26	690,500	14.75	15.06	14.74	15.02	00:00:00
2006-10-27	838,300	14.96	15.00	14.70	14.83	00:00:00
2006-10-30	941,000	14.85	15.18	14.84	14.92	00:00:00
2006-10-31	1,330,100	14.87	15.00	14.73	14.84	00:00:00
2006-11-01	1,173,700	14.90	15.05	14.71	14.75	00:00:00
2006-11-02	800,500	14.67	14.93	14.67	14.92	00:00:00
2006-11-03	485,200	14.94	14.99	14.71	14.95	00:00:00
2006-11-06	1,099,400	14.99	15.15	14.77	14.84	00:00:00
2006-11-07	920,800	14.77	15.05	14.71	14.95	00:00:00
2006-11-08	588,100	14.97	15.14	14.94	15.08	00:00:00
2006-11-09	588,200	15.16	15.16	14.56	14.92	00:00:00
2006-11-10	413,700	14.96	15.06	14.82	15.03	00:00:00
2006-11-13	991,200	14.96	15.10	14.93	15.08	00:00:00
2006-11-14	1,545,300	15.09	15.39	14.84	15.32	00:00:00
2006-11-15	1,099,500	15.29	15.51	15.26	15.45	00:00:00
2006-11-16	824,800	15.54	15.69	15.43	15.69	00:00:00
2006-11-17	1,427,000	15.67	15.87	15.65	15.72	00:00:00
2006-11-20	705,200	15.64	15.79	15.46	15.47	00:00:00
2006-11-21	720,600	15.43	15.47	15.27	15.38	00:00:00
2006-11-22	317,100	15.32	15.48	15.20	15.48	00:00:00
2006-11-24	200,400	15.35	15.54	15.27	15.40	00:00:00
2006-11-27	1,045,300	15.33	15.39	15.04	15.23	00:00:00
2006-11-28	771,800	15.25	15.35	15.03	15.09	00:00:00
2006-11-29	943,700	15.09	15.34	15.04	15.15	00:00:00
2006-11-30	1,001,700	15.10	15.41	15.06	15.34	00:00:00
2006-12-01	927,500	15.34	15.34	15.04	15.14	00:00:00
2006-12-04	943,900	15.15	15.29	15.04	15.08	00:00:00
2006-12-05	917,300	15.07	15.27	15.01	15.17	00:00:00
2006-12-06	914,800	15.16	15.22	15.05	15.14	00:00:00
2006-12-07	1,811,600	15.29	15.65	15.15	15.26	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 > >>