DISCA

Discovery Communications, Inc. Historical Stock Prices

$34.22
*  
1.03
3.1%
Get DISCA Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading DISCA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    DISCA Pre-Market
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  33.30  34.34  33.22  34.22 1,931,125
12/17/2014 33.3 34.34 33.22 34.22 1,931,625
12/16/2014 32.91 33.7 32.48 33.19 2,809,692
12/15/2014 33.77 34 32.69 32.87 2,450,222
12/12/2014 33.32 34.3 33.06 33.38 4,978,208
12/11/2014 34.11 34.6697 33.99 34.05 2,727,269
12/10/2014 34.43 34.59 33.865 33.9 2,974,998
12/09/2014 33.54 34.69 33.14 34.64 3,732,116
12/08/2014 33.83 34.14 33.38 33.67 4,334,571
12/05/2014 34.43 34.6 33.16 33.97 7,058,428
12/04/2014 35.24 35.31 34.31 34.43 2,671,621
12/03/2014 34.93 35.69 34.83 35.31 2,701,311
12/02/2014 34.8 35.2 34.65 34.92 1,558,161
12/01/2014 34.63 35.04 34.39 34.69 2,111,130
11/28/2014 35.06 35.09 34.47 34.9 1,077,721
11/26/2014 34.81 34.96 34.45 34.73 1,875,949
11/25/2014 34.83 35.35 34.62 34.81 3,009,690
11/24/2014 34.02 34.61 33.81 34.585 2,791,453
11/21/2014 34.22 34.22 33.445 33.75 3,043,041
11/20/2014 32.76 33.95 32.65 33.92 4,060,831
11/19/2014 33.17 33.46 32.76 32.97 4,012,637
11/18/2014 32.79 33.57 32.415 33.36 4,770,646
11/17/2014 33.21 33.52 32.45 32.53 3,759,018
11/14/2014 32.92 33.63 32.75 33.53 6,156,624
11/13/2014 31.99 32.98 31.75 32.86 7,771,117
11/12/2014 31.29 32.02 31.29 31.86 4,771,166
11/11/2014 32.34 32.68 31.87 31.99 6,445,447
11/10/2014 32.78 32.9 32.19 32.26 4,724,199
11/07/2014 33.02 33.33 32.56 32.62 5,338,461
11/06/2014 34.56 34.7 32.88 32.9 4,495,950
11/05/2014 33.29 34.53 32.15 34.47 11,645,670
11/04/2014 32.66 33.54 32.03 33.31 11,823,680
11/03/2014 35.35 35.73 35.01 35.67 3,740,344
10/31/2014 36.74 37 35.15 35.35 5,822,569
10/30/2014 36.14 36.91 35.52 35.94 5,342,001
10/29/2014 37.13 37.64 36.72 37.02 1,565,755
10/28/2014 36.45 37.3762 36.45 37.24 2,495,855
10/27/2014 36.48 36.72 36.165 36.52 1,636,211
10/24/2014 35.99 36.75 35.7 36.61 2,112,648
10/23/2014 35.22 36.59 35.002 35.97 3,074,935
10/22/2014 36.31 36.48 34.85 34.89 2,220,219
10/21/2014 34.8 36.5 34.65 36.245 2,830,131
10/20/2014 34.5 34.8 34.06 34.65 2,064,471
10/17/2014 34.46 35.17 34.45 34.65 1,878,593
10/16/2014 33.76 34.45 33.64 34.19 3,161,482
10/15/2014 33.73 34.95 33.21 34.45 4,365,634
10/14/2014 34.19 35.44 34.19 34.31 5,207,588
10/13/2014 35 35.25 33.88 33.905 3,393,025
10/10/2014 35.79 35.99 35.05 35.07 3,447,690
10/09/2014 37 37.09 35.72 35.79 4,054,228
10/08/2014 36.14 37.275 36 37.16 5,510,188
10/07/2014 36.65 36.765 36.05 36.2 4,022,006
10/06/2014 37.16 37.4625 36.78 36.85 2,569,195
10/03/2014 36.36 37.13 36.11 37 2,795,763
10/02/2014 36.12 36.41 35.47 36.27 5,383,993
10/01/2014 37.63 37.89 36.3 36.31 5,402,095
09/30/2014 37.83 38.13 37.66 37.8 3,200,298
09/29/2014 38.51 38.897 37.3 37.705 4,455,871
09/26/2014 38.07 39.059 37.97 39 2,992,077
09/25/2014 37.92 38.375 37.825 38.09 3,471,037
09/24/2014 38.38 38.49 37.75 38.105 2,649,245
09/23/2014 39.46 39.46 38.2 38.22 3,235,118
09/22/2014 40.41 40.48 39.29 39.35 3,370,968
09/19/2014 40.2 40.665 39.91 40.5 15,560,930
09/18/2014 40.01 40.19 39.67 39.97 2,791,337
09/17/2014 39.34 40.09 39.29 39.95 3,821,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?