|
 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 | | 2008-05-15 | 1,430,300 | 25.86 | 26.69 | 25.59 | 26.50 | 00:00:00 | | 2008-05-16 | 1,857,300 | 26.64 | 26.64 | 25.69 | 26.01 | 00:00:00 | | 2008-05-19 | 1,242,600 | 25.84 | 26.17 | 25.65 | 25.81 | 00:00:00 | | 2008-05-20 | 968,300 | 25.65 | 26.11 | 25.32 | 25.50 | 00:00:00 | | 2008-05-21 | 3,833,100 | 25.55 | 26.09 | 24.50 | 25.70 | 00:00:00 | | 2008-05-22 | 1,694,200 | 25.71 | 26.03 | 25.35 | 26.01 | 00:00:00 | | 2008-05-23 | 1,088,300 | 25.63 | 25.80 | 25.11 | 25.41 | 00:00:00 | | 2008-05-27 | 1,345,700 | 25.53 | 25.88 | 25.18 | 25.86 | 00:00:00 | | 2008-05-28 | 2,610,800 | 25.85 | 26.24 | 25.56 | 25.79 | 00:00:00 | | 2008-05-29 | 1,962,300 | 25.73 | 25.80 | 25.15 | 25.50 | 00:00:00 | | 2008-05-30 | 2,460,200 | 25.43 | 26.27 | 25.11 | 26.19 | 00:00:00 | | 2008-06-02 | 2,684,200 | 26.23 | 26.40 | 25.48 | 25.96 | 00:00:00 | | 2008-06-03 | 1,910,200 | 26.10 | 26.29 | 25.74 | 25.95 | 00:00:00 | | 2008-06-04 | 3,584,600 | 25.81 | 26.83 | 25.70 | 26.43 | 00:00:00 | | 2008-06-05 | 2,850,400 | 26.30 | 26.55 | 26.07 | 26.38 | 00:00:00 | | 2008-06-06 | 2,552,600 | 26.12 | 26.38 | 25.65 | 25.65 | 00:00:00 | | 2008-06-09 | 2,448,900 | 25.75 | 25.88 | 25.23 | 25.79 | 00:00:00 | | 2008-06-10 | 2,847,100 | 25.43 | 25.70 | 24.81 | 24.94 | 00:00:00 | | 2008-06-11 | 2,526,900 | 25.00 | 25.14 | 24.60 | 24.63 | 00:00:00 | | 2008-06-12 | 3,641,200 | 24.79 | 25.56 | 24.65 | 24.98 | 00:00:00 | | 2008-06-13 | 4,161,600 | 25.01 | 25.56 | 24.80 | 25.33 | 00:00:00 | | 2008-06-16 | 1,531,700 | 25.15 | 25.80 | 25.08 | 25.76 | 00:00:00 | | 2008-06-17 | 2,981,700 | 25.70 | 26.29 | 25.62 | 26.20 | 00:00:00 | | 2008-06-18 | 1,964,700 | 26.16 | 26.16 | 25.28 | 25.46 | 00:00:00 | | 2008-06-19 | 1,626,800 | 25.47 | 25.72 | 24.87 | 25.34 | 00:00:00 | | 2008-06-20 | 3,323,000 | 25.04 | 25.24 | 24.35 | 24.48 | 00:00:00 | | 2008-06-23 | 3,077,000 | 24.45 | 24.84 | 23.63 | 23.68 | 00:00:00 | | 2008-06-24 | 3,324,600 | 23.61 | 23.70 | 22.75 | 23.42 | 00:00:00 | | 2008-06-25 | 1,746,800 | 23.59 | 24.21 | 23.26 | 23.90 | 00:00:00 | | 2008-06-26 | 2,877,700 | 23.36 | 23.52 | 22.65 | 22.71 | 00:00:00 | | 2008-06-27 | 4,650,800 | 22.78 | 23.08 | 22.36 | 22.37 | 00:00:00 | | 2008-06-30 | 3,032,000 | 22.31 | 22.52 | 21.90 | 21.96 | 00:00:00 | | 2008-07-01 | 4,741,600 | 21.96 | 22.01 | 21.16 | 21.37 | 00:00:00 | | 2008-07-02 | 3,242,300 | 21.68 | 21.91 | 20.97 | 20.97 | 00:00:00 | | 2008-07-03 | 1,614,900 | 21.03 | 21.33 | 20.72 | 20.91 | 00:00:00 | | 2008-07-07 | 2,943,600 | 20.95 | 21.13 | 20.15 | 20.39 | 00:00:00 | | 2008-07-08 | 2,637,800 | 20.43 | 20.74 | 20.27 | 20.52 | 00:00:00 | | 2008-07-09 | 5,172,600 | 20.43 | 20.70 | 20.19 | 20.53 | 00:00:00 | | 2008-07-10 | 2,825,200 | 20.63 | 20.81 | 20.34 | 20.73 | 00:00:00 | | 2008-07-11 | 2,755,100 | 20.60 | 20.92 | 20.31 | 20.64 | 00:00:00 | | 2008-07-14 | 3,127,000 | 20.68 | 21.33 | 20.64 | 21.16 | 00:00:00 | | 2008-07-15 | 3,617,600 | 20.82 | 21.46 | 20.70 | 21.18 | 00:00:00 | | 2008-07-16 | 3,301,400 | 21.48 | 21.68 | 20.98 | 21.45 | 00:00:00 | | 2008-07-17 | 2,999,200 | 21.56 | 21.74 | 20.97 | 21.22 | 00:00:00 | | 2008-07-18 | 1,892,400 | 21.31 | 21.62 | 21.15 | 21.28 | 00:00:00 | | 2008-07-21 | 1,577,100 | 21.41 | 21.41 | 21.10 | 21.23 | 00:00:00 | | 2008-07-22 | 2,119,400 | 21.41 | 21.77 | 21.00 | 21.28 | 00:00:00 | | 2008-07-23 | 1,385,700 | 21.26 | 21.96 | 21.02 | 21.71 | 00:00:00 | | 2008-07-24 | 2,089,100 | 20.92 | 21.42 | 20.83 | 20.93 | 00:00:00 | | 2008-07-25 | 1,081,800 | 21.16 | 21.32 | 20.98 | 21.15 | 00:00:00 | | 2008-07-28 | 1,646,300 | 20.99 | 21.19 | 20.29 | 20.41 | 00:00:00 | | 2008-07-29 | 1,598,900 | 20.49 | 21.24 | 20.49 | 21.07 | 00:00:00 | | 2008-07-30 | 3,716,800 | 21.42 | 21.47 | 19.89 | 20.24 | 00:00:00 | | 2008-07-31 | 3,790,500 | 19.93 | 20.45 | 19.39 | 19.88 | 00:00:00 | | 2008-08-01 | 5,414,000 | 20.13 | 20.51 | 18.96 | 19.05 | 00:00:00 | | 2008-08-04 | 7,859,100 | 19.00 | 19.11 | 17.76 | 18.50 | 00:00:00 | | 2008-08-05 | 5,242,200 | 18.50 | 18.86 | 18.34 | 18.77 | 00:00:00 | | 2008-08-06 | 3,406,600 | 18.83 | 19.10 | 18.39 | 18.79 | 00:00:00 | | 2008-08-07 | 6,832,600 | 18.62 | 19.01 | 18.02 | 18.09 | 00:00:00 | | 2008-08-08 | 7,367,400 | 18.21 | 18.43 | 18.05 | 18.38 | 00:00:00 | | 2008-08-11 | 5,685,700 | 18.52 | 19.61 | 18.52 | 19.52 | 00:00:00 | | 2008-08-12 | 4,479,200 | 19.61 | 19.61 | 19.08 | 19.43 | 00:00:00 | | 2008-08-13 | 3,457,700 | 19.25 | 19.97 | 19.25 | 19.74 | 00:00:00 | | 2008-08-14 | 3,664,700 | 19.61 | 20.44 | 19.61 | 20.32 | 00:00:00 | | 2008-08-15 | 2,944,500 | 20.38 | 20.64 | 20.00 | 20.54 | 00:00:00 | | 2008-08-18 | 2,991,500 | 20.29 | 20.53 | 19.55 | 19.66 | 00:00:00 | | 2008-08-19 | 3,584,200 | 19.75 | 19.92 | 19.38 | 19.74 | 00:00:00 | | 2008-08-20 | 2,125,900 | 19.65 | 19.92 | 19.41 | 19.74 | 00:00:00 | | 2008-08-21 | 2,087,400 | 19.54 | 19.63 | 19.13 | 19.51 | 00:00:00 | | 2008-08-22 | 1,871,900 | 19.58 | 20.13 | 19.51 | 20.10 | 00:00:00 | | 2008-08-25 | 2,052,100 | 19.88 | 20.05 | 19.29 | 19.40 | 00:00:00 | | 2008-08-26 | 3,280,500 | 19.41 | 19.68 | 19.28 | 19.50 | 00:00:00 | | 2008-08-27 | 2,110,100 | 19.26 | 19.70 | 19.22 | 19.47 | 00:00:00 | | 2008-08-28 | 2,641,200 | 19.63 | 20.38 | 19.55 | 20.30 | 00:00:00 | | 2008-08-29 | 1,555,500 | 20.34 | 20.39 | 19.87 | 20.23 | 00:00:00 | | 2008-09-02 | 2,551,200 | 20.57 | 21.11 | 19.86 | 19.92 | 00:00:00 | | 2008-09-03 | 2,821,500 | 19.90 | 20.37 | 19.75 | 20.16 | 00:00:00 | | 2008-09-04 | 2,318,000 | 19.97 | 20.30 | 19.43 | 19.43 | 00:00:00 | | 2008-09-05 | 2,074,000 | 19.42 | 19.71 | 19.09 | 19.52 | 00:00:00 | | 2008-09-08 | 2,246,500 | 19.38 | 20.75 | 18.90 | 19.70 | 00:00:00 | | 2008-09-09 | 2,116,000 | 19.63 | 19.73 | 19.09 | 19.10 | 00:00:00 | | 2008-09-10 | 5,428,000 | 19.37 | 19.37 | 18.32 | 18.66 | 00:00:00 | | 2008-09-11 | 2,879,400 | 18.35 | 19.05 | 18.32 | 19.00 | 00:00:00 | | 2008-09-12 | 3,115,100 | 18.90 | 19.52 | 18.46 | 19.44 | 00:00:00 | | 2008-09-15 | 3,058,800 | 18.79 | 19.53 | 18.60 | 18.65 | 00:00:00 | | 2008-09-16 | 5,156,000 | 18.58 | 19.68 | 18.32 | 19.38 | 00:00:00 | | 2008-09-17 | 3,784,900 | 18.91 | 19.02 | 18.29 | 18.30 | 00:00:00 | | 2008-09-18 | 5,711,300 | 18.28 | 21.05 | 13.81 | 13.81 | 00:00:00 | | 2008-09-19 | 2,798,300 | 17.29 | 17.29 | 17.29 | 17.29 | 00:00:00 | | 2008-09-22 | 2,528,800 | 16.50 | 17.10 | 15.86 | 16.76 | 00:00:00 | | 2008-09-23 | 2,173,100 | 17.33 | 17.33 | 16.26 | 16.74 | 00:00:00 | | 2008-09-24 | 838,600 | 17.07 | 17.24 | 16.26 | 16.60 | 00:00:00 | | 2008-09-25 | 2,086,400 | 16.57 | 16.75 | 15.52 | 16.25 | 00:00:00 | | 2008-09-26 | 1,575,100 | 15.70 | 16.37 | 15.67 | 16.20 | 00:00:00 | | 2008-09-29 | 2,661,100 | 15.74 | 15.86 | 13.59 | 14.59 | 00:00:00 | | 2008-09-30 | 3,301,300 | 14.70 | 14.92 | 13.96 | 14.25 | 00:00:00 | | 2008-10-01 | 1,656,200 | 14.14 | 14.69 | 13.69 | 14.53 | 00:00:00 | | 2008-10-02 | 1,872,800 | 14.25 | 14.52 | 13.82 | 14.00 | 00:00:00 | | 2008-10-03 | 2,696,800 | 14.16 | 14.16 | 12.84 | 13.08 | 00:00:00 | | 2008-10-06 | 2,298,800 | 12.61 | 12.88 | 11.64 | 12.72 | 00:00:00 | | 2008-10-07 | 2,580,600 | 13.00 | 13.39 | 11.81 | 12.05 | 00:00:00 | | 2008-10-08 | 3,489,300 | 11.60 | 12.08 | 11.11 | 11.69 | 00:00:00 | | 2008-10-09 | 3,242,800 | 11.10 | 12.48 | 10.79 | 11.53 | 00:00:00 | | 2008-10-10 | 2,965,000 | 11.09 | 12.43 | 10.61 | 11.12 | 00:00:00 | | 2008-10-13 | 1,754,400 | 11.55 | 13.10 | 11.01 | 13.05 | 00:00:00 | | 2008-10-14 | 3,253,500 | 12.78 | 13.83 | 12.78 | 13.70 | 00:00:00 | | 2008-10-15 | 1,515,700 | 13.14 | 14.23 | 12.25 | 12.29 | 00:00:00 | | 2008-10-16 | 2,209,600 | 12.10 | 13.82 | 10.23 | 12.51 | 00:00:00 | | 2008-10-17 | 1,489,000 | 12.02 | 13.21 | 11.00 | 12.87 | 00:00:00 | | 2008-10-20 | 1,088,100 | 12.91 | 13.61 | 12.61 | 13.61 | 00:00:00 | | 2008-10-21 | 1,358,200 | 13.42 | 13.79 | 12.88 | 13.30 | 00:00:00 | | 2008-10-22 | 1,480,700 | 13.26 | 13.33 | 12.29 | 12.61 | 00:00:00 | | 2008-10-23 | 1,599,700 | 12.61 | 12.84 | 11.36 | 12.03 | 00:00:00 | | 2008-10-24 | 2,394,600 | 11.21 | 11.48 | 10.02 | 10.27 | 00:00:00 | | 2008-10-27 | 2,326,900 | 10.54 | 10.76 | 10.33 | 10.41 | 00:00:00 | | 2008-10-28 | 1,230,800 | 10.42 | 11.26 | 10.19 | 11.26 | 00:00:00 | | 2008-10-29 | 3,414,300 | 11.00 | 12.73 | 10.65 | 12.35 | 00:00:00 | | 2008-10-30 | 1,690,000 | 12.70 | 13.13 | 12.32 | 13.13 | 00:00:00 | | 2008-10-31 | 3,130,700 | 13.00 | 14.36 | 13.00 | 13.64 | 00:00:00 | | 2008-11-03 | 2,069,900 | 13.20 | 13.87 | 13.10 | 13.51 | 00:00:00 | | 2008-11-04 | 3,156,500 | 13.84 | 14.63 | 13.33 | 14.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
