|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-04 | 3,373,800 | 23.43 | 23.96 | 23.42 | 23.82 | 00:00:00 | | 2007-06-05 | 1,771,200 | 23.73 | 23.95 | 23.58 | 23.71 | 00:00:00 | | 2007-06-06 | 1,717,400 | 23.71 | 23.71 | 23.44 | 23.45 | 00:00:00 | | 2007-06-07 | 1,408,100 | 23.41 | 23.55 | 23.05 | 23.10 | 00:00:00 | | 2007-06-08 | 1,615,500 | 22.96 | 23.60 | 22.80 | 23.50 | 00:00:00 | | 2007-06-11 | 1,186,100 | 23.57 | 23.75 | 23.49 | 23.54 | 00:00:00 | | 2007-06-12 | 4,723,600 | 23.38 | 24.33 | 23.29 | 23.95 | 00:00:00 | | 2007-06-13 | 2,520,300 | 24.05 | 24.22 | 23.95 | 24.07 | 00:00:00 | | 2007-06-14 | 1,245,900 | 24.17 | 24.30 | 23.98 | 24.25 | 00:00:00 | | 2007-06-15 | 2,624,900 | 24.55 | 24.70 | 24.09 | 24.24 | 00:00:00 | | 2007-06-18 | 1,375,400 | 24.14 | 24.25 | 23.82 | 23.82 | 00:00:00 | | 2007-06-19 | 1,777,600 | 23.96 | 23.99 | 23.84 | 23.86 | 00:00:00 | | 2007-06-20 | 1,226,100 | 23.80 | 23.93 | 23.54 | 23.63 | 00:00:00 | | 2007-06-21 | 1,413,800 | 23.64 | 23.80 | 23.37 | 23.39 | 00:00:00 | | 2007-06-22 | 2,441,000 | 23.29 | 23.81 | 23.29 | 23.39 | 00:00:00 | | 2007-06-25 | 2,169,000 | 23.44 | 23.49 | 22.81 | 22.86 | 00:00:00 | | 2007-06-26 | 1,790,700 | 22.99 | 23.02 | 22.75 | 22.90 | 00:00:00 | | 2007-06-27 | 1,384,100 | 22.78 | 22.92 | 22.64 | 22.83 | 00:00:00 | | 2007-06-28 | 1,902,200 | 22.81 | 23.15 | 22.64 | 22.92 | 00:00:00 | | 2007-06-29 | 1,239,000 | 22.93 | 23.21 | 22.86 | 22.99 | 00:00:00 | | 2007-07-02 | 2,312,700 | 23.04 | 23.53 | 22.94 | 23.05 | 00:00:00 | | 2007-07-03 | 1,532,800 | 23.13 | 23.16 | 22.81 | 22.90 | 00:00:00 | | 2007-07-05 | 1,829,500 | 22.89 | 23.09 | 22.76 | 22.81 | 00:00:00 | | 2007-07-06 | 1,981,200 | 22.79 | 23.26 | 22.79 | 23.26 | 00:00:00 | | 2007-07-09 | 2,233,000 | 23.27 | 23.50 | 23.21 | 23.44 | 00:00:00 | | 2007-07-10 | 4,066,300 | 23.35 | 23.99 | 22.98 | 23.60 | 00:00:00 | | 2007-07-11 | 3,511,400 | 23.52 | 23.94 | 23.44 | 23.53 | 00:00:00 | | 2007-07-12 | 2,514,300 | 23.69 | 23.90 | 23.55 | 23.81 | 00:00:00 | | 2007-07-13 | 4,149,500 | 23.68 | 24.03 | 23.68 | 23.95 | 00:00:00 | | 2007-07-16 | 5,475,500 | 24.00 | 25.61 | 23.94 | 25.46 | 00:00:00 | | 2007-07-17 | 3,317,800 | 25.52 | 25.96 | 25.46 | 25.74 | 00:00:00 | | 2007-07-18 | 1,698,700 | 25.64 | 25.81 | 25.58 | 25.76 | 00:00:00 | | 2007-07-19 | 1,422,500 | 25.79 | 26.00 | 25.33 | 25.94 | 00:00:00 | | 2007-07-20 | 2,523,700 | 26.00 | 26.00 | 24.83 | 25.20 | 00:00:00 | | 2007-07-23 | 2,288,200 | 25.34 | 25.75 | 25.23 | 25.42 | 00:00:00 | | 2007-07-24 | 1,350,400 | 25.42 | 25.53 | 24.73 | 24.83 | 00:00:00 | | 2007-07-25 | 1,478,500 | 24.99 | 25.03 | 24.39 | 24.45 | 00:00:00 | | 2007-07-26 | 2,847,100 | 24.24 | 24.50 | 22.75 | 23.87 | 00:00:00 | | 2007-07-27 | 3,145,400 | 23.95 | 24.54 | 23.70 | 24.09 | 00:00:00 | | 2007-07-30 | 1,853,500 | 24.10 | 24.36 | 23.70 | 23.72 | 00:00:00 | | 2007-07-31 | 2,134,500 | 23.92 | 24.37 | 23.67 | 23.72 | 00:00:00 | | 2007-08-01 | 4,276,600 | 23.63 | 23.85 | 22.31 | 23.14 | 00:00:00 | | 2007-08-02 | 3,369,700 | 23.16 | 23.89 | 23.14 | 23.77 | 00:00:00 | | 2007-08-03 | 1,867,600 | 23.83 | 24.19 | 23.54 | 23.56 | 00:00:00 | | 2007-08-06 | 2,205,500 | 23.75 | 24.12 | 23.53 | 23.90 | 00:00:00 | | 2007-08-07 | 3,465,900 | 23.77 | 24.43 | 23.77 | 24.38 | 00:00:00 | | 2007-08-08 | 4,099,500 | 24.48 | 26.14 | 24.32 | 26.14 | 00:00:00 | | 2007-08-09 | 3,761,000 | 25.84 | 25.96 | 24.95 | 25.46 | 00:00:00 | | 2007-08-10 | 2,993,000 | 25.33 | 25.77 | 24.07 | 24.57 | 00:00:00 | | 2007-08-13 | 1,472,800 | 24.69 | 25.00 | 23.90 | 24.38 | 00:00:00 | | 2007-08-14 | 1,416,300 | 24.50 | 24.94 | 24.14 | 24.23 | 00:00:00 | | 2007-08-15 | 1,381,300 | 24.20 | 24.50 | 23.67 | 23.74 | 00:00:00 | | 2007-08-16 | 2,191,300 | 23.62 | 23.72 | 21.92 | 22.46 | 00:00:00 | | 2007-08-17 | 2,823,100 | 22.39 | 23.39 | 22.37 | 23.17 | 00:00:00 | | 2007-08-20 | 1,862,100 | 23.13 | 24.04 | 22.54 | 23.64 | 00:00:00 | | 2007-08-21 | 1,162,100 | 23.63 | 23.89 | 23.45 | 23.70 | 00:00:00 | | 2007-08-22 | 1,619,300 | 23.60 | 24.25 | 23.51 | 24.20 | 00:00:00 | | 2007-08-23 | 1,522,000 | 24.18 | 24.45 | 23.17 | 23.28 | 00:00:00 | | 2007-08-24 | 1,995,000 | 23.14 | 23.22 | 22.73 | 22.84 | 00:00:00 | | 2007-08-27 | 3,019,900 | 23.71 | 24.73 | 23.58 | 24.55 | 00:00:00 | | 2007-08-28 | 2,268,100 | 24.30 | 24.59 | 23.82 | 23.91 | 00:00:00 | | 2007-08-29 | 1,515,500 | 24.01 | 24.96 | 23.63 | 24.77 | 00:00:00 | | 2007-08-30 | 1,143,300 | 24.68 | 24.88 | 24.36 | 24.74 | 00:00:00 | | 2007-08-31 | 1,115,800 | 24.96 | 25.27 | 24.81 | 25.12 | 00:00:00 | | 2007-09-04 | 1,289,000 | 25.25 | 25.60 | 25.16 | 25.43 | 00:00:00 | | 2007-09-05 | 1,279,700 | 25.35 | 25.50 | 25.03 | 25.25 | 00:00:00 | | 2007-09-06 | 1,135,100 | 25.39 | 25.60 | 25.06 | 25.28 | 00:00:00 | | 2007-09-07 | 1,228,400 | 25.31 | 25.54 | 24.87 | 25.41 | 00:00:00 | | 2007-09-10 | 1,418,700 | 25.47 | 26.07 | 25.41 | 25.88 | 00:00:00 | | 2007-09-11 | 1,321,800 | 26.00 | 26.26 | 25.54 | 26.19 | 00:00:00 | | 2007-09-12 | 1,714,400 | 26.13 | 26.61 | 25.97 | 26.53 | 00:00:00 | | 2007-09-13 | 1,628,900 | 26.80 | 26.80 | 26.42 | 26.66 | 00:00:00 | | 2007-09-14 | 3,191,000 | 26.60 | 26.60 | 26.10 | 26.31 | 00:00:00 | | 2007-09-17 | 1,741,300 | 26.22 | 26.27 | 25.79 | 25.81 | 00:00:00 | | 2007-09-18 | 3,194,700 | 26.01 | 26.19 | 25.66 | 25.80 | 00:00:00 | | 2007-09-19 | 3,210,400 | 25.90 | 26.80 | 25.87 | 26.65 | 00:00:00 | | 2007-09-20 | 1,343,000 | 26.51 | 26.65 | 25.85 | 26.07 | 00:00:00 | | 2007-09-21 | 4,261,200 | 25.99 | 28.23 | 25.99 | 27.63 | 00:00:00 | | 2007-09-24 | 1,908,300 | 27.65 | 27.66 | 27.05 | 27.28 | 00:00:00 | | 2007-09-25 | 3,988,600 | 27.13 | 27.52 | 26.85 | 27.39 | 00:00:00 | | 2007-09-26 | 2,324,800 | 27.49 | 28.22 | 27.46 | 28.01 | 00:00:00 | | 2007-09-27 | 2,807,900 | 28.45 | 29.15 | 28.37 | 29.01 | 00:00:00 | | 2007-09-28 | 2,181,900 | 29.18 | 29.33 | 28.59 | 28.85 | 00:00:00 | | 2007-10-01 | 1,543,200 | 28.92 | 29.08 | 28.63 | 28.96 | 00:00:00 | | 2007-10-02 | 1,098,300 | 29.00 | 29.02 | 28.48 | 28.90 | 00:00:00 | | 2007-10-03 | 1,148,700 | 28.85 | 29.11 | 28.54 | 28.76 | 00:00:00 | | 2007-10-04 | 1,447,100 | 28.69 | 29.24 | 28.60 | 29.14 | 00:00:00 | | 2007-10-05 | 2,114,000 | 29.03 | 29.81 | 28.91 | 29.24 | 00:00:00 | | 2007-10-08 | 960,800 | 29.09 | 29.34 | 28.80 | 28.94 | 00:00:00 | | 2007-10-09 | 1,325,400 | 28.91 | 29.17 | 28.87 | 28.98 | 00:00:00 | | 2007-10-10 | 1,653,200 | 28.77 | 29.20 | 28.77 | 29.00 | 00:00:00 | | 2007-10-11 | 1,986,200 | 29.01 | 29.02 | 28.27 | 28.44 | 00:00:00 | | 2007-10-12 | 1,146,200 | 28.61 | 28.82 | 28.39 | 28.77 | 00:00:00 | | 2007-10-15 | 2,267,200 | 28.48 | 28.63 | 27.51 | 27.98 | 00:00:00 | | 2007-10-16 | 1,294,200 | 28.04 | 28.19 | 27.71 | 27.96 | 00:00:00 | | 2007-10-17 | 1,769,200 | 28.01 | 28.35 | 27.78 | 28.32 | 00:00:00 | | 2007-10-18 | 2,135,800 | 28.30 | 28.35 | 27.80 | 28.00 | 00:00:00 | | 2007-10-19 | 1,384,100 | 28.07 | 28.07 | 27.23 | 27.39 | 00:00:00 | | 2007-10-22 | 1,100,300 | 27.34 | 28.09 | 27.16 | 28.05 | 00:00:00 | | 2007-10-23 | 1,407,600 | 27.77 | 28.25 | 27.10 | 28.24 | 00:00:00 | | 2007-10-24 | 1,239,400 | 28.06 | 28.24 | 27.77 | 28.21 | 00:00:00 | | 2007-10-25 | 1,797,700 | 28.47 | 29.00 | 28.24 | 28.60 | 00:00:00 | | 2007-10-26 | 6,991,200 | 29.00 | 29.00 | 28.37 | 28.49 | 00:00:00 | | 2007-10-29 | 1,446,600 | 28.56 | 28.57 | 28.15 | 28.28 | 00:00:00 | | 2007-10-30 | 1,655,600 | 28.12 | 28.18 | 27.84 | 28.03 | 00:00:00 | | 2007-10-31 | 1,463,700 | 28.18 | 28.51 | 27.90 | 28.51 | 00:00:00 | | 2007-11-01 | 1,443,700 | 28.44 | 28.75 | 27.69 | 27.78 | 00:00:00 | | 2007-11-02 | 1,837,000 | 28.08 | 28.17 | 27.52 | 28.05 | 00:00:00 | | 2007-11-05 | 5,360,400 | 27.83 | 27.85 | 26.88 | 27.14 | 00:00:00 | | 2007-11-06 | 2,043,400 | 27.23 | 27.71 | 26.93 | 27.47 | 00:00:00 | | 2007-11-07 | 2,114,700 | 27.18 | 27.39 | 26.77 | 26.96 | 00:00:00 | | 2007-11-08 | 7,879,900 | 26.83 | 26.84 | 24.88 | 26.00 | 00:00:00 | | 2007-11-09 | 2,996,300 | 25.51 | 26.00 | 25.11 | 25.37 | 00:00:00 | | 2007-11-12 | 2,719,800 | 25.39 | 25.70 | 23.44 | 23.48 | 00:00:00 | | 2007-11-13 | 2,464,700 | 23.59 | 23.92 | 23.14 | 23.85 | 00:00:00 | | 2007-11-14 | 1,799,900 | 23.89 | 24.33 | 23.16 | 23.24 | 00:00:00 | | 2007-11-15 | 1,973,500 | 23.07 | 23.65 | 23.06 | 23.32 | 00:00:00 | | 2007-11-16 | 2,031,000 | 23.48 | 23.51 | 22.90 | 23.25 | 00:00:00 | | 2007-11-19 | 2,077,100 | 23.11 | 23.22 | 22.55 | 22.83 | 00:00:00 | | 2007-11-20 | 3,327,600 | 23.10 | 24.07 | 22.82 | 23.72 | 00:00:00 | | 2007-11-21 | 1,779,700 | 23.72 | 23.80 | 22.97 | 23.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
