|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-07 | 1,811,600 | 15.29 | 15.65 | 15.15 | 15.26 | 00:00:00 | | 2006-12-08 | 1,919,700 | 15.33 | 15.96 | 15.24 | 15.91 | 00:00:00 | | 2006-12-11 | 2,691,500 | 15.89 | 16.53 | 15.85 | 16.35 | 00:00:00 | | 2006-12-12 | 1,871,500 | 16.35 | 16.96 | 16.27 | 16.39 | 00:00:00 | | 2006-12-13 | 1,395,300 | 16.49 | 16.54 | 16.09 | 16.32 | 00:00:00 | | 2006-12-14 | 1,744,900 | 16.40 | 16.75 | 16.40 | 16.70 | 00:00:00 | | 2006-12-15 | 2,536,200 | 16.89 | 16.89 | 16.22 | 16.25 | 00:00:00 | | 2006-12-18 | 784,300 | 16.28 | 16.55 | 16.20 | 16.27 | 00:00:00 | | 2006-12-19 | 979,300 | 16.15 | 16.29 | 16.04 | 16.10 | 00:00:00 | | 2006-12-20 | 857,200 | 16.15 | 16.32 | 16.12 | 16.12 | 00:00:00 | | 2006-12-21 | 648,900 | 16.14 | 16.27 | 16.03 | 16.10 | 00:00:00 | | 2006-12-22 | 706,700 | 16.10 | 16.23 | 16.01 | 16.08 | 00:00:00 | | 2006-12-26 | 691,000 | 16.03 | 16.22 | 16.01 | 16.11 | 00:00:00 | | 2006-12-27 | 542,700 | 16.30 | 16.30 | 16.10 | 16.28 | 00:00:00 | | 2006-12-28 | 683,300 | 16.20 | 16.25 | 16.06 | 16.11 | 00:00:00 | | 2006-12-29 | 718,200 | 16.11 | 16.22 | 16.06 | 16.09 | 00:00:00 | | 2007-01-03 | 3,000,000 | 16.17 | 16.56 | 16.09 | 16.49 | 00:00:00 | | 2007-01-04 | 2,364,500 | 16.50 | 16.66 | 16.28 | 16.42 | 00:00:00 | | 2007-01-05 | 917,400 | 16.43 | 16.54 | 16.14 | 16.31 | 00:00:00 | | 2007-01-08 | 2,889,500 | 16.29 | 16.82 | 16.21 | 16.62 | 00:00:00 | | 2007-01-09 | 820,900 | 16.69 | 16.77 | 16.49 | 16.51 | 00:00:00 | | 2007-01-10 | 867,000 | 16.43 | 16.65 | 16.40 | 16.63 | 00:00:00 | | 2007-01-11 | 1,386,600 | 16.70 | 16.86 | 16.70 | 16.77 | 00:00:00 | | 2007-01-12 | 1,194,200 | 16.80 | 16.94 | 16.70 | 16.90 | 00:00:00 | | 2007-01-16 | 2,224,200 | 16.90 | 17.39 | 16.77 | 17.34 | 00:00:00 | | 2007-01-17 | 1,010,600 | 17.35 | 17.40 | 17.10 | 17.12 | 00:00:00 | | 2007-01-18 | 1,159,000 | 17.31 | 17.44 | 17.04 | 17.19 | 00:00:00 | | 2007-01-19 | 1,107,600 | 17.13 | 17.27 | 16.93 | 17.17 | 00:00:00 | | 2007-01-22 | 994,700 | 17.17 | 17.33 | 16.79 | 17.01 | 00:00:00 | | 2007-01-23 | 742,600 | 16.89 | 17.19 | 16.86 | 16.98 | 00:00:00 | | 2007-01-24 | 566,100 | 16.98 | 17.24 | 16.90 | 17.09 | 00:00:00 | | 2007-01-25 | 934,000 | 16.87 | 16.96 | 16.51 | 16.62 | 00:00:00 | | 2007-01-26 | 977,100 | 16.68 | 16.71 | 16.33 | 16.43 | 00:00:00 | | 2007-01-29 | 914,500 | 16.35 | 16.82 | 16.33 | 16.73 | 00:00:00 | | 2007-01-30 | 760,900 | 16.58 | 16.73 | 16.47 | 16.51 | 00:00:00 | | 2007-01-31 | 972,600 | 16.59 | 16.60 | 16.28 | 16.57 | 00:00:00 | | 2007-02-01 | 822,200 | 16.56 | 16.84 | 16.56 | 16.71 | 00:00:00 | | 2007-02-02 | 689,100 | 16.72 | 16.78 | 16.39 | 16.58 | 00:00:00 | | 2007-02-05 | 813,700 | 16.51 | 16.59 | 16.30 | 16.43 | 00:00:00 | | 2007-02-06 | 1,789,000 | 16.55 | 16.57 | 16.11 | 16.22 | 00:00:00 | | 2007-02-07 | 1,500,400 | 16.25 | 16.27 | 16.10 | 16.13 | 00:00:00 | | 2007-02-08 | 974,600 | 16.11 | 16.31 | 16.05 | 16.16 | 00:00:00 | | 2007-02-09 | 1,035,700 | 16.13 | 16.25 | 15.89 | 16.05 | 00:00:00 | | 2007-02-12 | 1,154,000 | 16.04 | 16.20 | 16.00 | 16.16 | 00:00:00 | | 2007-02-13 | 1,280,100 | 16.12 | 16.37 | 16.10 | 16.33 | 00:00:00 | | 2007-02-14 | 1,518,500 | 16.40 | 16.85 | 16.31 | 16.52 | 00:00:00 | | 2007-02-15 | 612,100 | 16.47 | 16.64 | 16.45 | 16.61 | 00:00:00 | | 2007-02-16 | 1,125,600 | 16.58 | 16.65 | 16.38 | 16.39 | 00:00:00 | | 2007-02-20 | 728,300 | 16.34 | 16.60 | 16.31 | 16.58 | 00:00:00 | | 2007-02-21 | 453,400 | 16.59 | 16.60 | 16.36 | 16.44 | 00:00:00 | | 2007-02-22 | 922,700 | 16.40 | 16.51 | 16.24 | 16.27 | 00:00:00 | | 2007-02-23 | 911,200 | 16.35 | 16.41 | 16.19 | 16.20 | 00:00:00 | | 2007-02-26 | 1,007,200 | 16.29 | 16.32 | 16.19 | 16.26 | 00:00:00 | | 2007-02-27 | 1,543,700 | 16.20 | 16.36 | 15.88 | 15.89 | 00:00:00 | | 2007-02-28 | 1,761,500 | 15.95 | 16.50 | 15.90 | 16.06 | 00:00:00 | | 2007-03-01 | 1,918,800 | 15.81 | 16.54 | 15.52 | 16.18 | 00:00:00 | | 2007-03-02 | 1,054,500 | 16.20 | 16.20 | 15.91 | 15.98 | 00:00:00 | | 2007-03-05 | 1,420,100 | 15.90 | 16.02 | 15.64 | 15.96 | 00:00:00 | | 2007-03-06 | 3,629,200 | 16.04 | 17.01 | 15.80 | 16.79 | 00:00:00 | | 2007-03-07 | 1,921,100 | 16.81 | 17.11 | 16.60 | 17.01 | 00:00:00 | | 2007-03-08 | 2,174,000 | 17.07 | 17.24 | 16.88 | 17.15 | 00:00:00 | | 2007-03-09 | 2,280,500 | 17.25 | 17.26 | 17.11 | 17.24 | 00:00:00 | | 2007-03-12 | 1,915,200 | 17.16 | 17.21 | 17.06 | 17.21 | 00:00:00 | | 2007-03-13 | 1,726,200 | 16.94 | 17.21 | 16.92 | 16.97 | 00:00:00 | | 2007-03-14 | 1,503,900 | 16.92 | 17.00 | 16.81 | 16.95 | 00:00:00 | | 2007-03-15 | 1,294,900 | 16.97 | 17.03 | 16.93 | 17.00 | 00:00:00 | | 2007-03-16 | 2,013,700 | 16.97 | 17.12 | 16.92 | 17.11 | 00:00:00 | | 2007-03-19 | 1,847,100 | 17.18 | 17.45 | 17.11 | 17.29 | 00:00:00 | | 2007-03-20 | 2,050,800 | 17.30 | 17.31 | 17.03 | 17.08 | 00:00:00 | | 2007-03-21 | 3,412,900 | 17.18 | 17.90 | 17.08 | 17.90 | 00:00:00 | | 2007-03-22 | 2,281,700 | 17.90 | 18.03 | 17.60 | 17.70 | 00:00:00 | | 2007-03-23 | 3,794,300 | 17.75 | 18.39 | 17.66 | 18.35 | 00:00:00 | | 2007-03-26 | 1,955,700 | 18.39 | 18.39 | 18.20 | 18.26 | 00:00:00 | | 2007-03-27 | 1,881,000 | 18.25 | 18.32 | 18.17 | 18.30 | 00:00:00 | | 2007-03-28 | 2,831,600 | 18.28 | 18.39 | 18.08 | 18.31 | 00:00:00 | | 2007-03-29 | 4,854,700 | 18.80 | 19.47 | 18.46 | 19.43 | 00:00:00 | | 2007-03-30 | 2,652,000 | 19.34 | 19.48 | 19.05 | 19.13 | 00:00:00 | | 2007-04-02 | 3,238,200 | 19.13 | 19.35 | 19.12 | 19.35 | 00:00:00 | | 2007-04-03 | 4,270,000 | 19.46 | 20.04 | 19.36 | 19.75 | 00:00:00 | | 2007-04-04 | 3,341,300 | 19.78 | 20.08 | 19.70 | 20.08 | 00:00:00 | | 2007-04-05 | 2,214,000 | 20.14 | 20.15 | 19.88 | 19.99 | 00:00:00 | | 2007-04-09 | 3,193,700 | 20.01 | 20.40 | 19.97 | 20.17 | 00:00:00 | | 2007-04-10 | 3,198,500 | 20.12 | 20.64 | 20.09 | 20.56 | 00:00:00 | | 2007-04-11 | 2,852,200 | 20.61 | 20.63 | 20.42 | 20.58 | 00:00:00 | | 2007-04-12 | 2,703,400 | 20.60 | 21.07 | 20.45 | 20.75 | 00:00:00 | | 2007-04-13 | 1,801,500 | 20.75 | 20.98 | 20.67 | 20.89 | 00:00:00 | | 2007-04-16 | 1,440,800 | 21.03 | 21.34 | 20.95 | 21.13 | 00:00:00 | | 2007-04-17 | 2,435,400 | 20.94 | 21.15 | 20.77 | 20.80 | 00:00:00 | | 2007-04-18 | 2,561,900 | 20.80 | 21.19 | 20.80 | 21.10 | 00:00:00 | | 2007-04-19 | 2,163,200 | 20.88 | 20.99 | 20.79 | 20.85 | 00:00:00 | | 2007-04-20 | 2,394,800 | 21.15 | 21.28 | 20.96 | 21.17 | 00:00:00 | | 2007-04-23 | 1,591,100 | 21.22 | 21.25 | 20.91 | 20.93 | 00:00:00 | | 2007-04-24 | 3,828,900 | 21.33 | 22.00 | 21.15 | 21.35 | 00:00:00 | | 2007-04-25 | 2,483,200 | 21.46 | 22.19 | 21.34 | 22.00 | 00:00:00 | | 2007-04-26 | 1,767,800 | 21.45 | 21.84 | 21.31 | 21.57 | 00:00:00 | | 2007-04-27 | 1,812,100 | 21.62 | 21.74 | 21.26 | 21.74 | 00:00:00 | | 2007-04-30 | 1,914,700 | 21.86 | 21.98 | 21.69 | 21.75 | 00:00:00 | | 2007-05-01 | 1,484,900 | 21.75 | 21.84 | 21.40 | 21.56 | 00:00:00 | | 2007-05-02 | 2,841,100 | 21.66 | 21.71 | 21.24 | 21.47 | 00:00:00 | | 2007-05-03 | 2,870,300 | 21.43 | 22.07 | 21.42 | 22.04 | 00:00:00 | | 2007-05-04 | 1,343,800 | 22.15 | 22.48 | 21.84 | 21.97 | 00:00:00 | | 2007-05-07 | 3,988,400 | 22.13 | 23.00 | 22.00 | 22.82 | 00:00:00 | | 2007-05-08 | 2,161,800 | 22.70 | 23.11 | 22.44 | 22.97 | 00:00:00 | | 2007-05-09 | 4,302,700 | 22.65 | 22.72 | 22.40 | 22.40 | 00:00:00 | | 2007-05-10 | 1,755,000 | 22.44 | 22.44 | 21.84 | 21.98 | 00:00:00 | | 2007-05-11 | 2,237,200 | 21.97 | 22.50 | 21.89 | 22.44 | 00:00:00 | | 2007-05-14 | 2,571,200 | 22.64 | 23.02 | 22.54 | 22.80 | 00:00:00 | | 2007-05-15 | 1,601,300 | 22.88 | 22.98 | 22.45 | 22.54 | 00:00:00 | | 2007-05-16 | 2,230,700 | 22.65 | 23.04 | 22.62 | 22.90 | 00:00:00 | | 2007-05-17 | 1,538,600 | 22.85 | 22.90 | 22.56 | 22.65 | 00:00:00 | | 2007-05-18 | 2,085,500 | 22.75 | 23.00 | 22.58 | 22.95 | 00:00:00 | | 2007-05-21 | 3,215,000 | 23.00 | 23.74 | 22.89 | 23.67 | 00:00:00 | | 2007-05-22 | 1,263,600 | 23.51 | 23.74 | 23.48 | 23.53 | 00:00:00 | | 2007-05-23 | 2,288,600 | 23.63 | 23.69 | 23.16 | 23.20 | 00:00:00 | | 2007-05-24 | 1,856,600 | 23.36 | 23.36 | 22.77 | 22.84 | 00:00:00 | | 2007-05-25 | 1,392,700 | 22.81 | 23.10 | 22.81 | 22.90 | 00:00:00 | | 2007-05-29 | 2,287,900 | 22.87 | 23.45 | 22.87 | 23.38 | 00:00:00 | | 2007-05-30 | 2,220,600 | 23.25 | 23.40 | 23.13 | 23.18 | 00:00:00 | | 2007-05-31 | 2,844,800 | 23.20 | 23.43 | 23.06 | 23.38 | 00:00:00 | | 2007-06-01 | 2,157,800 | 23.36 | 23.73 | 23.22 | 23.56 | 00:00:00 | | 2007-06-04 | 3,373,800 | 23.43 | 23.96 | 23.42 | 23.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
