|
 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 | | 2007-11-21 | 1,779,700 | 23.72 | 23.80 | 22.97 | 23.36 | 00:00:00 | | 2007-11-23 | 612,900 | 23.56 | 23.56 | 23.18 | 23.23 | 00:00:00 | | 2007-11-26 | 1,817,200 | 23.09 | 23.57 | 22.56 | 22.61 | 00:00:00 | | 2007-11-27 | 1,842,600 | 22.87 | 23.28 | 22.60 | 22.88 | 00:00:00 | | 2007-11-28 | 2,937,400 | 23.25 | 23.98 | 23.02 | 23.87 | 00:00:00 | | 2007-11-29 | 2,798,000 | 23.69 | 24.27 | 23.68 | 24.16 | 00:00:00 | | 2007-11-30 | 2,041,100 | 24.27 | 24.80 | 24.19 | 24.46 | 00:00:00 | | 2007-12-03 | 2,546,200 | 25.19 | 26.37 | 25.19 | 26.12 | 00:00:00 | | 2007-12-04 | 2,751,100 | 26.38 | 26.38 | 25.60 | 26.20 | 00:00:00 | | 2007-12-05 | 1,572,600 | 26.20 | 26.28 | 25.69 | 25.91 | 00:00:00 | | 2007-12-06 | 1,781,600 | 25.92 | 27.57 | 25.81 | 27.50 | 00:00:00 | | 2007-12-07 | 2,395,000 | 27.59 | 27.64 | 26.88 | 27.24 | 00:00:00 | | 2007-12-10 | 3,474,200 | 27.37 | 27.71 | 26.70 | 26.96 | 00:00:00 | | 2007-12-11 | 2,256,100 | 27.15 | 27.50 | 26.57 | 26.72 | 00:00:00 | | 2007-12-12 | 1,682,600 | 27.20 | 27.43 | 26.82 | 27.42 | 00:00:00 | | 2007-12-13 | 4,363,200 | 28.35 | 28.35 | 25.88 | 26.69 | 00:00:00 | | 2007-12-14 | 1,723,400 | 26.39 | 26.98 | 26.12 | 26.61 | 00:00:00 | | 2007-12-17 | 2,374,600 | 26.44 | 26.73 | 25.21 | 25.26 | 00:00:00 | | 2007-12-18 | 1,933,900 | 25.58 | 25.87 | 25.21 | 25.58 | 00:00:00 | | 2007-12-19 | 1,129,600 | 25.49 | 25.63 | 24.91 | 25.18 | 00:00:00 | | 2007-12-20 | 1,119,700 | 25.40 | 25.54 | 24.95 | 25.48 | 00:00:00 | | 2007-12-21 | 1,700,500 | 25.71 | 25.79 | 25.08 | 25.79 | 00:00:00 | | 2007-12-24 | 366,500 | 25.89 | 25.89 | 24.60 | 25.68 | 00:00:00 | | 2007-12-26 | 516,800 | 25.93 | 25.94 | 25.43 | 25.71 | 00:00:00 | | 2007-12-27 | 761,700 | 25.58 | 25.77 | 25.03 | 25.10 | 00:00:00 | | 2007-12-28 | 822,800 | 25.00 | 25.27 | 24.74 | 25.06 | 00:00:00 | | 2007-12-31 | 1,797,000 | 24.88 | 25.22 | 24.77 | 25.14 | 00:00:00 | | 2008-01-02 | 2,141,000 | 24.98 | 25.51 | 24.58 | 24.79 | 00:00:00 | | 2008-01-03 | 1,491,500 | 24.51 | 25.24 | 24.50 | 25.19 | 00:00:00 | | 2008-01-04 | 2,104,400 | 25.12 | 25.32 | 24.24 | 24.44 | 00:00:00 | | 2008-01-07 | 1,640,200 | 24.46 | 24.75 | 24.15 | 24.46 | 00:00:00 | | 2008-01-08 | 1,767,800 | 24.56 | 24.61 | 24.11 | 24.19 | 00:00:00 | | 2008-01-09 | 2,356,700 | 24.14 | 24.69 | 23.54 | 24.04 | 00:00:00 | | 2008-01-10 | 1,214,900 | 24.14 | 24.18 | 23.57 | 24.00 | 00:00:00 | | 2008-01-11 | 1,065,200 | 23.99 | 24.28 | 23.77 | 24.02 | 00:00:00 | | 2008-01-14 | 1,244,600 | 24.08 | 24.74 | 24.02 | 24.70 | 00:00:00 | | 2008-01-15 | 1,702,400 | 24.37 | 24.87 | 24.24 | 24.29 | 00:00:00 | | 2008-01-16 | 2,798,700 | 24.59 | 25.47 | 24.34 | 25.01 | 00:00:00 | | 2008-01-17 | 2,040,500 | 25.04 | 25.39 | 24.50 | 24.52 | 00:00:00 | | 2008-01-18 | 2,657,400 | 25.44 | 25.44 | 23.14 | 23.36 | 00:00:00 | | 2008-01-22 | 2,695,800 | 22.80 | 23.24 | 22.25 | 22.92 | 00:00:00 | | 2008-01-23 | 2,691,400 | 23.06 | 23.47 | 22.36 | 23.29 | 00:00:00 | | 2008-01-24 | 2,043,800 | 23.35 | 24.06 | 22.85 | 23.98 | 00:00:00 | | 2008-01-25 | 1,842,400 | 24.25 | 24.64 | 23.73 | 23.80 | 00:00:00 | | 2008-01-28 | 1,699,300 | 24.04 | 24.69 | 23.90 | 24.36 | 00:00:00 | | 2008-01-29 | 1,532,100 | 24.53 | 24.90 | 23.88 | 23.96 | 00:00:00 | | 2008-01-30 | 1,941,800 | 23.91 | 23.91 | 23.36 | 23.38 | 00:00:00 | | 2008-01-31 | 2,602,900 | 23.21 | 23.32 | 23.00 | 23.22 | 00:00:00 | | 2008-02-01 | 2,958,100 | 23.38 | 24.26 | 23.10 | 23.36 | 00:00:00 | | 2008-02-04 | 2,516,100 | 23.40 | 23.50 | 23.28 | 23.36 | 00:00:00 | | 2008-02-05 | 5,221,800 | 22.89 | 22.93 | 21.98 | 22.09 | 00:00:00 | | 2008-02-06 | 5,558,400 | 22.29 | 22.40 | 21.33 | 22.25 | 00:00:00 | | 2008-02-07 | 2,621,900 | 22.19 | 22.71 | 21.84 | 22.53 | 00:00:00 | | 2008-02-08 | 3,362,400 | 22.25 | 22.82 | 21.85 | 22.08 | 00:00:00 | | 2008-02-11 | 2,542,000 | 22.08 | 22.16 | 21.37 | 21.73 | 00:00:00 | | 2008-02-12 | 2,723,500 | 21.84 | 22.17 | 21.50 | 21.82 | 00:00:00 | | 2008-02-13 | 1,768,500 | 21.98 | 22.85 | 21.86 | 22.80 | 00:00:00 | | 2008-02-14 | 1,582,400 | 22.80 | 22.91 | 22.45 | 22.59 | 00:00:00 | | 2008-02-15 | 3,845,500 | 22.43 | 22.87 | 21.94 | 22.75 | 00:00:00 | | 2008-02-19 | 3,072,700 | 23.17 | 23.58 | 22.70 | 22.79 | 00:00:00 | | 2008-02-20 | 2,024,400 | 22.75 | 22.75 | 22.25 | 22.62 | 00:00:00 | | 2008-02-21 | 1,760,600 | 22.67 | 22.68 | 21.80 | 21.87 | 00:00:00 | | 2008-02-22 | 2,091,700 | 22.30 | 22.97 | 22.07 | 22.96 | 00:00:00 | | 2008-02-25 | 1,655,600 | 23.01 | 23.49 | 22.90 | 23.34 | 00:00:00 | | 2008-02-26 | 1,236,200 | 23.14 | 23.66 | 23.14 | 23.28 | 00:00:00 | | 2008-02-27 | 1,518,300 | 23.14 | 23.61 | 23.14 | 23.55 | 00:00:00 | | 2008-02-28 | 1,412,000 | 23.27 | 23.79 | 23.19 | 23.29 | 00:00:00 | | 2008-02-29 | 2,314,500 | 22.93 | 22.93 | 22.28 | 22.57 | 00:00:00 | | 2008-03-03 | 1,502,400 | 22.57 | 23.03 | 22.57 | 23.00 | 00:00:00 | | 2008-03-04 | 1,831,900 | 22.69 | 22.80 | 21.82 | 22.17 | 00:00:00 | | 2008-03-05 | 2,538,100 | 22.31 | 22.88 | 22.13 | 22.16 | 00:00:00 | | 2008-03-06 | 2,405,200 | 22.26 | 22.48 | 21.33 | 21.38 | 00:00:00 | | 2008-03-07 | 6,384,500 | 21.26 | 21.46 | 20.68 | 20.80 | 00:00:00 | | 2008-03-10 | 4,204,200 | 20.90 | 20.92 | 19.99 | 19.99 | 00:00:00 | | 2008-03-11 | 2,950,600 | 20.07 | 21.05 | 19.57 | 21.05 | 00:00:00 | | 2008-03-12 | 2,378,900 | 21.87 | 21.92 | 21.01 | 21.04 | 00:00:00 | | 2008-03-13 | 1,814,400 | 20.69 | 21.36 | 20.29 | 21.19 | 00:00:00 | | 2008-03-14 | 1,677,900 | 20.85 | 21.50 | 20.20 | 20.66 | 00:00:00 | | 2008-03-17 | 2,093,500 | 20.25 | 20.48 | 19.80 | 20.22 | 00:00:00 | | 2008-03-18 | 1,897,800 | 20.51 | 20.64 | 19.99 | 20.64 | 00:00:00 | | 2008-03-19 | 1,536,800 | 21.26 | 21.26 | 20.49 | 20.49 | 00:00:00 | | 2008-03-20 | 1,591,300 | 21.08 | 21.09 | 20.37 | 20.67 | 00:00:00 | | 2008-03-24 | 1,364,700 | 20.70 | 21.46 | 20.60 | 21.40 | 00:00:00 | | 2008-03-25 | 1,733,300 | 21.37 | 21.87 | 21.23 | 21.85 | 00:00:00 | | 2008-03-26 | 1,816,200 | 21.71 | 21.92 | 21.11 | 21.32 | 00:00:00 | | 2008-03-27 | 1,257,800 | 20.97 | 21.51 | 20.78 | 20.95 | 00:00:00 | | 2008-03-28 | 2,867,800 | 21.20 | 21.31 | 19.96 | 20.13 | 00:00:00 | | 2008-03-31 | 1,995,900 | 21.01 | 21.23 | 20.54 | 21.22 | 00:00:00 | | 2008-04-01 | 2,085,500 | 21.35 | 21.97 | 21.30 | 21.76 | 00:00:00 | | 2008-04-02 | 1,939,000 | 21.85 | 21.85 | 21.35 | 21.54 | 00:00:00 | | 2008-04-03 | 1,141,700 | 21.89 | 21.89 | 21.14 | 21.41 | 00:00:00 | | 2008-04-04 | 1,035,800 | 21.53 | 21.84 | 21.32 | 21.72 | 00:00:00 | | 2008-04-07 | 2,910,700 | 21.30 | 22.60 | 21.30 | 22.30 | 00:00:00 | | 2008-04-08 | 2,082,800 | 22.15 | 22.34 | 21.85 | 22.00 | 00:00:00 | | 2008-04-09 | 1,789,500 | 22.00 | 22.10 | 21.78 | 22.00 | 00:00:00 | | 2008-04-10 | 2,191,000 | 22.54 | 22.54 | 21.76 | 22.20 | 00:00:00 | | 2008-04-11 | 2,687,600 | 22.49 | 22.49 | 21.55 | 21.68 | 00:00:00 | | 2008-04-14 | 1,246,900 | 21.53 | 21.93 | 21.50 | 21.56 | 00:00:00 | | 2008-04-15 | 1,048,700 | 21.65 | 21.65 | 21.30 | 21.53 | 00:00:00 | | 2008-04-16 | 1,400,700 | 21.59 | 21.85 | 21.56 | 21.70 | 00:00:00 | | 2008-04-17 | 1,119,900 | 21.74 | 22.20 | 21.74 | 21.90 | 00:00:00 | | 2008-04-18 | 3,047,400 | 22.31 | 23.13 | 22.17 | 22.77 | 00:00:00 | | 2008-04-21 | 1,607,300 | 22.63 | 22.74 | 22.38 | 22.61 | 00:00:00 | | 2008-04-22 | 1,722,700 | 22.66 | 22.66 | 22.09 | 22.23 | 00:00:00 | | 2008-04-23 | 1,486,100 | 22.39 | 22.44 | 22.04 | 22.30 | 00:00:00 | | 2008-04-24 | 2,977,900 | 22.36 | 23.01 | 22.00 | 22.75 | 00:00:00 | | 2008-04-25 | 1,551,600 | 22.70 | 22.83 | 22.00 | 22.22 | 00:00:00 | | 2008-04-28 | 2,361,300 | 22.89 | 22.99 | 22.15 | 22.24 | 00:00:00 | | 2008-04-29 | 3,568,600 | 22.12 | 23.16 | 22.05 | 22.96 | 00:00:00 | | 2008-04-30 | 2,115,500 | 22.98 | 23.47 | 22.97 | 23.16 | 00:00:00 | | 2008-05-01 | 3,425,400 | 22.99 | 24.39 | 22.99 | 24.36 | 00:00:00 | | 2008-05-02 | 2,397,500 | 24.44 | 24.51 | 23.74 | 24.35 | 00:00:00 | | 2008-05-05 | 3,088,200 | 24.32 | 24.32 | 23.14 | 23.47 | 00:00:00 | | 2008-05-06 | 2,163,300 | 23.41 | 23.94 | 23.41 | 23.88 | 00:00:00 | | 2008-05-07 | 1,457,000 | 23.90 | 24.01 | 23.31 | 23.41 | 00:00:00 | | 2008-05-08 | 5,164,800 | 23.79 | 25.95 | 23.79 | 25.75 | 00:00:00 | | 2008-05-09 | 2,864,200 | 25.22 | 26.61 | 25.11 | 26.53 | 00:00:00 | | 2008-05-12 | 2,996,200 | 26.53 | 26.53 | 25.26 | 25.70 | 00:00:00 | | 2008-05-13 | 1,774,300 | 25.74 | 26.16 | 25.53 | 26.07 | 00:00:00 | | 2008-05-14 | 1,792,100 | 26.14 | 26.39 | 25.85 | 25.94 | 00:00:00 | | 2008-05-15 | 1,430,300 | 25.86 | 26.69 | 25.59 | 26.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
