DISCA

Discovery Communications, Inc. Historical Stock Prices

$82.73
*  
0.98
1.17%
Get DISCA Alerts
*Delayed - data as of Jul. 23, 2014 14:33 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
14:33  83.56  84.20  82.27  82.73 1,166,595
07/22/2014 84.64 84.64 83.68 83.71 1,436,742
07/21/2014 84.81 85.03 84.06 84.23 1,401,496
07/18/2014 85.36 85.62 84.2 85.1 2,177,128
07/17/2014 83.38 86.81 82.59 85 3,599,732
07/16/2014 80.68 85.15 80.26 83.5 5,820,393
07/15/2014 78.09 78.705 77.66 78.54 1,334,303
07/14/2014 79.05 79.05 77.86 78.22 811,288
07/11/2014 77.11 78.78 77.11 78.59 1,033,297
07/10/2014 77.11 78.9 77.11 77.94 1,404,194
07/09/2014 76.33 78.94 76.18 78.71 2,069,642
07/08/2014 75.85 76.185 75.66 75.85 1,720,539
07/07/2014 76.4 76.75 75.56 76.05 887,321
07/03/2014 76 77.12 75.98 76.57 759,411
07/02/2014 75 76.07 74.93 75.93 1,271,122
07/01/2014 74.35 75.44 74.2 75.19 1,430,359
06/30/2014 73.8 75.065 73.8 74.28 1,884,489
06/27/2014 71.65 74.15 71.65 74.06 2,687,901
06/26/2014 73.12 73.88 71.81 72.89 3,970,026
06/25/2014 73.64 74.95 73.625 74.56 1,103,136
06/24/2014 74.13 74.96 74.07 74.34 1,070,781
06/23/2014 73.68 75.63 73.31 74.45 2,706,907
06/20/2014 75.59 75.68 73.46 73.79 2,870,819
06/19/2014 77.08 77.4 75.6 75.65 1,537,864
06/18/2014 77.32 77.32 76.03 76.92 1,339,199
06/17/2014 76.77 77.32 76.38 77.14 1,721,569
06/16/2014 75.94 77.34 75.94 76.99 1,987,116
06/13/2014 78.51 79.05 77.54 77.72 1,295,833
06/12/2014 78.57 79.17 78.26 78.5 1,094,558
06/11/2014 79.91 80.25 78.41 78.68 1,985,710
06/10/2014 80.23 80.42 79.74 80.36 1,096,203
06/09/2014 80.75 81.43 80.1 80.35 953,085
06/06/2014 80.67 80.84 80.01 80.67 1,535,821
06/05/2014 79.43 80.66 79.215 80.27 2,457,623
06/04/2014 77.43 78.8 77.17 78.63 1,509,419
06/03/2014 77.46 77.92 77.06 77.83 1,699,140
06/02/2014 77.03 77.79 76.79 77.66 1,511,224
05/30/2014 78.38 78.46 76.85 76.96 1,377,391
05/29/2014 79.17 79.405 77.42 77.72 1,397,344
05/28/2014 78.59 79.42 77.75 79.045 1,801,054
05/27/2014 78.46 78.58 77.7 78.5 1,824,782
05/23/2014 76.11 78.36 76.08 78.2 2,399,407
05/22/2014 74.1 75.94 73.71 75.85 1,836,481
05/21/2014 74.2 75.696 73.71 74.3 3,010,213
05/20/2014 72.83 74.14 72.83 73.73 1,433,931
05/19/2014 73.32 74.36 73.08 73.67 1,615,148
05/16/2014 72.54 73.75 72.12 73.72 1,869,796
05/15/2014 72.18 73.03 71.56 72.7 1,686,853
05/14/2014 72.87 72.955 71.81 72.34 1,492,114
05/13/2014 73.46 73.84 72.7 72.8 1,562,953
05/12/2014 73.37 74 73.18 73.43 1,441,700
05/09/2014 74.11 74.42 72.95 73.06 1,642,513
05/08/2014 72.54 75.18 72.51 74.36 1,824,942
05/07/2014 74.71 75.12 72.35 72.72 2,049,910
05/06/2014 75.96 77.695 74.13 74.71 4,201,100
05/05/2014 75.83 77.88 75.49 77.77 1,727,106
05/02/2014 76.63 77.07 76.33 76.61 1,026,253
05/01/2014 76.02 76.73 75.76 76.12 1,516,014
04/30/2014 75.38 76.1 75.15 75.9 2,491,651
04/29/2014 75.83 76.17 75.21 75.7 1,586,555
04/28/2014 76.63 77.01 74.72 75.4 1,464,019
04/25/2014 77.22 77.47 76.51 76.61 807,715
04/24/2014 78.09 78.25 77.37 77.45 1,023,731
04/23/2014 77.53 78.47 77.46 77.52 1,448,416
04/22/2014 77.27 77.9 77.26 77.56 964,906
04/21/2014 78.15 78.41 77.14 77.45 1,171,778
04/17/2014 77.31 78.1 77.29 77.83 1,313,147
04/16/2014 77.55 77.88 77.12 77.86 976,703
04/15/2014 77.47 77.68 75.1 76.8 1,638,486
04/14/2014 78.29 78.43 76.69 77.07 1,409,881
04/11/2014 78.22 79.59 77.42 77.67 2,187,719
04/10/2014 80.48 80.85 79.225 79.38 2,216,695
04/09/2014 80.7 80.89 80.16 80.77 1,383,723
04/08/2014 80.21 80.81 79.33 80.42 2,006,058
04/07/2014 83.14 83.14 80.21 80.69 2,355,161
04/04/2014 84.44 84.44 82.7 83.04 1,445,423
04/03/2014 84.44 84.61 83.33 83.74 1,054,423
04/02/2014 84.09 84.77 83.7501 84.2 1,229,336
04/01/2014 83.23 83.9 82.82 83.81 1,268,834
03/31/2014 82.95 83.38 82.32 82.7 1,412,559
03/28/2014 81.88 82.57 81.65 82.34 1,091,899
03/27/2014 82.08 82.45 81.23 81.76 1,505,724
03/26/2014 83.87 83.87 82.47 82.48 1,345,944
03/25/2014 83.22 83.915 82.52 83.02 1,602,835
03/24/2014 84.36 84.43 82.78 83.17 1,336,381
03/21/2014 86.11 86.11 82.74 84.52 2,216,496
03/20/2014 83.11 84.2 82.77 83.69 1,148,070
03/19/2014 83.76 83.91 83.5 83.7 1,219,823
03/18/2014 83.42 83.81 82.89 83.7 1,472,733
03/17/2014 82.57 83.53 82.57 83.1 1,536,518
03/14/2014 83.92 84.63 82.84 83.16 1,236,792
03/13/2014 85.32 85.895 83.98 84.09 1,218,465
03/12/2014 84.11 85 83.86 84.89 985,775
03/11/2014 85.62 85.94 84.35 84.65 829,015
03/10/2014 85.38 86.36 85.29 85.65 923,376
03/07/2014 86.19 86.23 85.15 85.52 864,178
03/06/2014 84.97 86.36 84.71 85.97 1,588,557
03/05/2014 84.34 84.79 83.87 84.72 1,353,990
03/04/2014 82.88 84.33 82.65 83.97 1,626,671
03/03/2014 82.95 83.09 81.57 82.08 945,812
02/28/2014 82.73 84.13 81.32 83.32 1,577,592
02/27/2014 81.06 82.16 81.06 82.13 1,048,292
02/26/2014 81.65 82.88 80.482 81.35 1,746,970
02/25/2014 82.36 82.8 80.34 81.68 1,226,852
02/24/2014 82.81 83.37 82.42 82.46 1,503,072
02/21/2014 82.58 83.025 81.64 82.81 1,336,035
02/20/2014 81.34 82.63 81.34 82.43 1,327,811
02/19/2014 80.33 82.29 80.15 81.14 1,387,844
02/18/2014 81.03 81.63 80.06 80.33 2,057,533
02/14/2014 79.54 81.64 79 80.83 1,977,837
02/13/2014 78.83 81 78.45 79.3 3,752,145
02/12/2014 83.83 83.83 82.15 82.86 1,814,764
02/11/2014 82.03 83.97 82.03 82.77 1,310,836
02/10/2014 82.56 82.86 82.22 82.38 1,546,123
02/07/2014 82.15 83.15 81.87 82.76 1,564,275
02/06/2014 79.87 82.26 79.05 81.94 2,185,559
02/05/2014 77.32 79.95 77.1428 79.39 2,043,277
02/04/2014 78.12 79.27 77.31 78.03 1,234,700
02/03/2014 78.37 80.18 77.74 78.04 2,036,745
01/31/2014 79.27 80.91 79.06 79.78 1,753,246
01/30/2014 78.91 81.82 78.28 80.33 2,709,709
01/29/2014 77.21 78.79 76.69 78.37 2,621,750
01/28/2014 77.16 78.17 77.14 77.96 1,717,784
01/27/2014 79.04 79.39 76.8 77.3 2,405,177
01/24/2014 79.97 79.97 78.99 78.99 2,404,373
01/23/2014 79.85 80.27 79.2 80.08 2,450,320
01/22/2014 80.64 81.09 80.17 80.48 2,048,066
01/21/2014 81.46 81.46 79.9508 80.6 1,673,947
01/17/2014 81.7 82.4 80.55 80.91 1,515,908
01/16/2014 82.74 83.31 81.78 82.02 1,474,502
01/15/2014 83.14 83.14 82.27 82.67 1,025,029
01/14/2014 81.44 82.99 81.41 82.64 1,562,045
01/13/2014 83.52 84.08 81.27 81.44 1,415,899
01/10/2014 85.01 85.18 83.62 84.02 1,315,988
01/09/2014 85.04 85.11 83.6 84.73 1,283,853
01/08/2014 87 87.65 84.23 84.61 2,545,175
01/07/2014 86.96 87.63 86.61 86.94 1,170,837
01/06/2014 88.96 89 87.18 87.47 1,034,113
01/03/2014 89.1 89.76 88.47 88.58 813,778
01/02/2014 90.21 90.25 88.6 89.1 893,462
12/31/2013 90.76 90.76 89.6 90.42 818,759
12/30/2013 89 90.55 88.84 90.46 742,118
12/27/2013 89 89.26 88.56 88.95 582,169
12/26/2013 88.91 89.12 87.97 88.69 925,391
12/24/2013 88.22 89.15 88.15 88.87 392,399
12/23/2013 87.98 88.75 87.96 88.42 969,293
12/20/2013 86.67 88.499 86.025 87.75 2,636,547
12/19/2013 85.82 86.7 85.6 86.32 1,159,514
12/18/2013 83.68 86.455 83.67 86.29 1,437,321
12/17/2013 83.81 83.9 82.93 83.71 892,507
12/16/2013 83.23 84.53 82.82 84.04 1,178,600
12/13/2013 81.69 83.55 81.69 82.45 931,562
12/12/2013 84.27 84.45 82.88 82.94 1,024,938
12/11/2013 86.02 86.87 84.29 84.53 1,556,521
12/10/2013 85.28 86.23 84.75 85.17 891,632
12/09/2013 85.48 85.72 83.69 85.41 1,716,994
12/06/2013 85.09 85.15 84.16 85.06 1,161,565
12/05/2013 84.18 84.82 83.52 83.99 1,097,923
12/04/2013 84.78 85.37 83.66 84.18 1,382,191
12/03/2013 85.91 86.49 84.84 85.41 1,233,984
12/02/2013 86.34 87.075 85.92 86.21 989,195
11/29/2013 87.19 88.23 86.39 87.27 715,217
11/27/2013 86.99 87.49 86.43 86.91 672,439
11/26/2013 85.53 87.12 85.24 86.56 1,699,053
11/25/2013 86.46 86.49 85.36 85.7 705,547
11/22/2013 85.53 86.11 85.085 85.87 1,482,315
11/21/2013 85.54 85.5999 84.84 85.24 1,246,767
11/20/2013 85.07 85.9 84.4 85.23 3,081,577
11/19/2013 85.11 85.85 84.7701 85.23 826,956
11/18/2013 86.27 86.34 85.11 85.42 866,261
11/15/2013 85.87 86.25 85.39 85.43 860,663
11/14/2013 85.85 86.46 85.44 85.83 715,467
11/13/2013 84.19 85.56 83.6 85.55 710,574
11/12/2013 84.57 84.99 84.06 84.41 887,645
11/11/2013 85.19 85.83 84.5 84.59 546,351
11/08/2013 84.39 85.65 83.73 85.36 1,228,956
11/07/2013 85.72 86.11 83.87 84.19 1,699,569
11/06/2013 86.9 87.72 85.47 85.65 1,057,396
11/05/2013 86.89 87.37 86.03 86.9 1,293,881
11/04/2013 87.89 88.18 85.95 87.07 1,457,634
11/01/2013 89.06 89.3 87.7401 87.8 2,073,928
10/31/2013 85.83 89.1 84.97 88.861 2,743,906
10/30/2013 85.71 86.285 83.51 84.36 1,670,722
10/29/2013 85.46 85.97 84.82 85.4 1,145,783
10/28/2013 85.77 86.05 85.155 85.4 1,255,520
10/25/2013 85.89 85.89 84.69 85.66 1,055,205
10/24/2013 85.1 85.81 84.6 84.95 1,287,876
10/23/2013 84.63 85.1 83.71 84.502 960,859
10/22/2013 83.18 85.34 82.84 85.01 1,398,388
10/21/2013 82.46 82.82 82.12 82.81 708,790
10/18/2013 81.79 82.51 81.35 82.47 658,462
10/17/2013 80.56 81.43 80.3 81.37 803,237
10/16/2013 79.89 81.38 79.46 80.78 1,246,499
10/15/2013 79.83 80.1 78.78 79.12 751,489
10/14/2013 80.29 80.31 79.57 80.16 682,380
10/11/2013 79.53 80.79 79.41 80.54 698,217
10/10/2013 78.71 80.15 78.1 80.15 932,528
10/09/2013 78.37 78.64 77.27 77.93 1,070,172
10/08/2013 79.84 79.95 78.19 78.23 1,188,349
10/07/2013 80.4 80.78 79.68 79.77 1,057,279
10/04/2013 81.31 81.57 80.55 81.27 1,042,766
10/03/2013 82.16 82.62 80.96 81.24 1,031,850
10/02/2013 82.87 82.88 82.16 82.52 1,087,820
10/01/2013 84.05 84.37 82.74 83.23 1,649,032
09/30/2013 84.03 84.69 83.84 84.42 1,331,329
09/27/2013 83.43 85.73 83.04 84.84 1,644,453
09/26/2013 80.92 84.01 80.84 83.99 1,761,030
09/25/2013 80.34 81.33 80.15 80.97 1,179,167
09/24/2013 80.54 80.705 79.7 80.35 927,195
09/23/2013 81.4 81.75 80.4 80.58 915,251
09/20/2013 82.09 82.62 81.16 81.8 3,741,451
09/19/2013 80.75 82.14 80.565 81.76 1,140,306
09/18/2013 79.21 80.67 78.45 80.44 882,021
09/17/2013 78.65 79.66 78.4901 79.49 1,053,811
09/16/2013 79.03 79.3 78.42 78.65 875,937
09/13/2013 78.2 78.24 77.38 77.83 1,688,856
09/12/2013 78.41 78.645 77.78 78.038 1,104,162
09/11/2013 77.76 78.56 77.76 78.29 1,142,007
09/10/2013 78.67 79.03 77.765 77.94 1,002,271
09/09/2013 77.93 78.81 77.72 78.46 960,872
09/06/2013 77.67 78.4 76.6 77.55 1,011,606
09/05/2013 76.73 77.98 76.68 77.59 968,605
09/04/2013 76.34 77.46 76.34 76.92 2,618,077
09/03/2013 78.73 79.29 76.89 77.34 1,581,480
08/30/2013 78.1 78.52 76.98 77.51 833,611
08/29/2013 77.78 78.77 77.54 78.03 589,720
08/28/2013 78.51 78.9099 77.53 78.19 692,184
08/27/2013 79.58 79.91 78.25 78.28 737,908
08/26/2013 84.71 84.71 80.41 80.49 811,669
08/23/2013 80.44 80.76 79.68 80.56 839,689
08/22/2013 79.46 80.76 79.15 80.3 667,613
08/21/2013 79.41 80.42 79.17 79.43 762,967
08/20/2013 80.2 80.82 79.96 80.02 655,731
08/19/2013 80.23 81.05 80 80.22 516,695
08/16/2013 80.48 81.41 80.31 80.34 1,080,371
08/15/2013 82.26 82.37 80.25 80.35 1,182,180
08/14/2013 83.24 83.36 82.62 82.84 983,561
08/13/2013 83 83.65 82.57 83.49 601,877
08/12/2013 82.33 83.33 82.25 82.84 590,629
08/09/2013 82.54 83.35 82.54 83.13 581,495
08/08/2013 83.05 83.49 82.53 82.93 838,927
08/07/2013 82.19 83.14 82.06 82.73 1,045,702
08/06/2013 81.9 83.01 81.9 82.59 930,601
08/05/2013 82.44 83.12 82.15 82.43 694,789
08/02/2013 81.163 82.25 81.1 82.19 1,000,028
08/01/2013 80.45 82.1 80 81.92 1,470,511
07/31/2013 81.73 81.73 79.1 79.72 1,953,341
07/30/2013 83.48 83.527 80.52 81 2,124,368
07/29/2013 84.76 85.46 84.18 84.41 761,170
07/26/2013 84.2 85.39 83.62 85.06 669,547
07/25/2013 84.62 85.56 84.32 85.08 709,576
07/24/2013 89.5796 89.5796 84.1 84.63 624,176
07/23/2013 84.71 85.4399 84.34 85.01 662,252
07/22/2013 85.7 85.7099 84.195 84.37 631,603
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?