DISCA

Discovery Communications, Inc. Historical Stock Prices

$32.59
*  
0.78
2.34%
Get DISCA Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading DISCA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 05-FEB-2015 TO 05-MAY-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.
16:00  33.57  33.93  32.57  32.59 8,660,006
05/05/2015 33.57 33.93 32.57 32.59 8,660,006
05/04/2015 32.89 33.41 32.69 33.37 4,129,139
05/01/2015 32.58 32.9 32.34 32.74 3,330,415
04/30/2015 32.04 32.485 31.98 32.36 4,918,519
04/29/2015 31.61 32.355 31.53 32.19 4,864,237
04/28/2015 31.92 32.09 31.25 31.7 10,121,270
04/27/2015 32.81 33.03 32.15 32.24 2,328,196
04/24/2015 33.57 33.6 32.7 32.71 3,250,091
04/23/2015 33.38 34.075 33.22 33.64 3,190,176
04/22/2015 33.49 33.71 33.13 33.53 2,307,952
04/21/2015 33.96 34.05 33.37 33.48 2,671,044
04/20/2015 33.06 34.31 33 33.96 6,742,397
04/17/2015 32.89 33.08 32.18 32.8 4,823,241
04/16/2015 33.25 33.5 32.97 33.18 2,474,038
04/15/2015 33 33.68 32.87 33.38 2,540,845
04/14/2015 32.87 33.21 32.435 32.94 5,981,286
04/13/2015 33.1 33.5 32.8 33.03 2,797,094
04/10/2015 33.3 33.31 32.91 33.04 2,255,871
04/09/2015 32.88 33.25 32.72 33.21 2,352,166
04/08/2015 32.92 33.25 32.72 32.84 3,645,527
04/07/2015 32.64 33.21 32.39 32.92 4,396,613
04/06/2015 31.89 32.96 31.68 32.71 5,449,353
04/02/2015 31.17 32.185 30.71 32.15 4,459,436
04/01/2015 30.83 31.13 30.51 30.91 3,273,001
03/31/2015 31.06 31.21 30.67 30.76 3,194,016
03/30/2015 31.32 31.64 31.01 31.09 2,483,942
03/27/2015 30.83 31.67 30.64 31.27 3,424,919
03/26/2015 31.35 31.48 30.6001 30.93 5,427,210
03/25/2015 32.52 32.55 31.15 31.55 5,454,845
03/24/2015 32.38 32.71 32.22 32.51 2,312,941
03/23/2015 32.45 32.795 32.38 32.55 2,269,541
03/20/2015 32.01 32.46 31.66 32.45 3,855,191
03/19/2015 31.52 31.84 31.19 31.82 4,700,393
03/18/2015 31.95 32.028 31.08 31.65 5,980,907
03/17/2015 32.35 32.494 31.795 32.11 3,820,846
03/16/2015 32.19 32.64 31.7 32.605 2,331,990
03/13/2015 32.25 32.45 31.595 32.03 4,304,661
03/12/2015 32.49 32.72 31.74 32.39 3,979,433
03/11/2015 32.34 32.63 32.17 32.4 3,057,067
03/10/2015 32.8 32.85 32.19 32.365 3,284,504
03/09/2015 33.08 33.27 32.65 32.805 2,998,106
03/06/2015 33.39 33.53 32.79 33.08 5,397,908
03/05/2015 33.82 33.93 33.36 33.56 2,602,025
03/04/2015 33.92 33.95 33.32 33.8 4,156,424
03/03/2015 32.56 34.05 32.46 33.995 5,858,168
03/02/2015 32.38 32.81 32.1 32.65 3,452,085
02/27/2015 32.53 32.73 32.21 32.3 4,123,595
02/26/2015 32.95 33.14 32.13 32.445 3,316,307
02/25/2015 33.06 33.77 32.775 32.94 6,331,370
02/24/2015 32.9 33.165 32.34 33 7,012,477
02/23/2015 32 33.82 31.9 32.335 17,367,910
02/20/2015 31 31.17 29.445 30.93 23,014,630
02/19/2015 30.65 32.37 29.7 31.1 9,924,046
02/18/2015 30.85 31.12 30.61 30.9 4,991,759
02/17/2015 31.5 31.74 30.78 30.8 3,753,243
02/13/2015 30.25 31.54 30.25 31.45 4,509,473
02/12/2015 30.67 30.95 30.065 30.345 3,758,842
02/11/2015 30.91 31 30.19 30.595 2,592,550
02/10/2015 30.23 30.88 29.87 30.84 2,686,433
02/09/2015 29.48 30.22 29.48 30.05 2,457,129
02/06/2015 29.15 30.43 29.15 29.905 2,709,056
02/05/2015 30.1 30.28 29.04 29.19 5,389,772
*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?