Discovery Communications, Inc. Historical Stock Prices

DISCA 
$26.98
*  
0.07
0.26%
Get DISCA Alerts
*Delayed - data as of Aug. 28, 2015 15:26 ET  -  Find a broker to begin trading DISCA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    DISCA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:26  26.69  27.42  26.59  26.98 1,888,310
08/27/2015 26.64 27.29 26.36 26.91 3,181,358
08/26/2015 26.35 26.59 25.9 26.52 3,998,936
08/25/2015 26.79 26.79 25.82 25.82 7,826,748
08/24/2015 25.62 26.82 25.11 26.05 6,543,164
08/21/2015 27.02 27.32 26.69 27.1 5,552,491
08/20/2015 28.46 28.5 27.02 27.32 7,497,327
08/19/2015 29.05 29.19 28.51 28.78 2,090,467
08/18/2015 29.3 29.51 28.93 29.05 1,680,795
08/17/2015 28.18 29.4 28.17 29.32 2,870,343
08/14/2015 28.49 28.67 28.191 28.31 2,433,723
08/13/2015 28.88 28.88 28.39 28.48 5,030,758
08/12/2015 28.5 28.96 28.47 28.93 3,251,140
08/11/2015 29.42 29.43 28.68 28.74 3,121,973
08/10/2015 29.83 29.92 29.32 29.55 4,511,283
08/07/2015 30.35 30.35 29 29.44 7,099,909
08/06/2015 29.01 29.96 28.195 29.875 12,312,490
08/05/2015 32.41 32.61 28.47 28.87 12,170,270
08/04/2015 32.71 33.43 32.36 32.86 3,818,723
08/03/2015 33 33.3 31.5 32.71 3,334,955
07/31/2015 32.44 33.1599 32.18 33.02 3,672,331
07/30/2015 31.45 32.3 31.28 32.23 3,387,471
07/29/2015 31.3 31.79 30.9 31.61 3,031,294
07/28/2015 31.61 31.7899 31 31.31 2,967,552
07/27/2015 31.61 32.63 31.1 31.54 3,785,655
07/24/2015 32.21 32.25 31.7 31.8 1,569,165
07/23/2015 32.39 32.58 31.9 32.15 2,489,620
07/22/2015 31.77 32.45 31.61 32.43 3,078,199
07/21/2015 32.32 32.385 31.8 31.82 3,462,797
07/20/2015 32.88 32.88 31.855 32.64 4,001,058
07/17/2015 34.18 34.7 33.17 33.31 3,336,762
07/16/2015 34.2 34.94 34 34.8 2,146,377
07/15/2015 34.12 34.35 33.84 33.92 1,749,122
07/14/2015 33.73 34.17 33.58 34.01 2,230,069
07/13/2015 33.59 34 33.47 33.53 2,682,719
07/10/2015 32.94 33.54 32.7701 33.38 2,098,077
07/09/2015 32.97 33.23 32.5 32.53 2,692,883
07/08/2015 33.73 34.26 32.71 32.78 2,876,545
07/07/2015 33.18 33.885 32.45 33.8 3,661,982
07/06/2015 32.99 33.54 32.86 33.09 2,403,577
07/02/2015 33.45 33.93 32.92 33.18 3,534,438
07/01/2015 33.44 33.57 32.99 33.29 3,907,437
06/30/2015 33.54 33.67 33.085 33.26 3,228,024
06/29/2015 34.25 34.49 33.13 33.215 3,132,797
06/26/2015 33.71 34.17 33.46 33.84 6,361,240
06/25/2015 33.92 33.92 33.5 33.6 2,324,325
06/24/2015 34.1 34.12 33.645 33.75 1,802,926
06/23/2015 34.03 34.1 33.57 34.04 2,585,659
06/22/2015 33.36 34.373 33.22 33.94 1,942,165
06/19/2015 33.88 34.07 33.55 33.905 2,284,283
06/18/2015 33.47 34.1 33.35 33.9 2,098,714
06/17/2015 32.85 33.45 32.8401 33.34 2,289,919
06/16/2015 32.76 33.01 32.48 32.89 1,695,367
06/15/2015 32.41 32.92 32.08 32.73 2,528,678
06/12/2015 32.95 33 32.395 32.505 2,793,547
06/11/2015 33.38 33.48 32.61 32.96 2,196,766
06/10/2015 33.57 33.65 33.08 33.23 1,797,201
06/09/2015 33.93 33.93 33.15 33.44 2,025,643
06/08/2015 34.4 34.5 33.6 33.775 3,220,433
06/05/2015 33.77 34.79 33.54 34.45 3,724,455
06/04/2015 33.65 34.06 33.511 33.86 2,600,331
06/03/2015 33.88 34.15 33.58 33.97 2,199,516
06/02/2015 33.92 34.225 33.61 33.95 2,067,786
06/01/2015 34.07 34.28 33.8 33.93 2,863,760
05/29/2015 33.1 34.08 33.03 33.94 5,511,183
05/28/2015 33.09 33.24 32.97 33.05 1,667,634
05/27/2015 32.9 33.25 32.75 33.1 1,909,427
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?