DISCA

Historical Stock Prices

$32.71
*  
0.93
2.76%
Get DISCA Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
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
02/04/2015 29.61 30.44 29.6 30.1 4,554,237
02/03/2015 29.51 30.19 29.32 29.57 6,037,823
02/02/2015 29.16 29.28 28.715 29.28 3,332,523
01/30/2015 29.56 29.85 28.94 28.985 5,457,886
01/29/2015 29.9 29.9 29.295 29.74 4,583,852
01/28/2015 30.22 30.288 29.64 29.775 4,595,618
01/27/2015 29.59 30.2 29.55 30.05 2,156,689
01/26/2015 29.98 30.36 29.88 30.06 2,152,424
01/23/2015 29.25 30.146 29.25 29.84 3,029,665
01/22/2015 29.62 30.195 29.49 30.06 4,569,542
01/21/2015 29.12 29.83 29.05 29.455 5,661,986
01/20/2015 29.61 29.61 28.75 29.25 6,504,557
01/16/2015 29.25 29.72 28.94 29.415 9,682,437
01/15/2015 30.15 30.15 29.43 29.47 5,077,401
01/14/2015 30.57 30.76 29.575 30 6,142,527
01/13/2015 31.88 32.22 31.02 31.21 4,466,206
01/12/2015 32.2 32.2899 31.575 31.64 3,348,599
01/09/2015 32.38 32.54 31.96 32.03 3,103,780
01/08/2015 32.64 32.75 31.935 32.47 4,341,083
01/07/2015 32.27 32.27 31.465 32.21 4,011,683
01/06/2015 33.08 33.13 31.93 31.98 3,874,813
01/05/2015 34.35 34.41 32.9375 33.06 1,943,507
01/02/2015 34.63 34.64 34.12 34.48 1,986,947
12/31/2014 35.35 35.53 34.39 34.45 2,689,324
12/30/2014 35.42 35.42 34.64 35.215 1,779,651
12/29/2014 34.75 35.74 34.7001 35.46 1,403,696
12/26/2014 35.04 35.13 34.61 34.87 1,377,109
12/24/2014 34.98 35.18 34.79 34.89 715,752
12/23/2014 34.72 35.5 34.65 35.08 2,389,975
12/22/2014 35.56 35.61 34.35 34.6 3,592,532
12/19/2014 35.76 35.78 34.85 35.43 5,939,657
12/18/2014 34.68 35.45 34.47 35.41 3,514,904
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
09/16/2014 39.37 39.87 38.7 39.455 5,549,400
09/15/2014 40.42 40.44 38.53 39.35 5,221,840
09/12/2014 40.44 40.44 39.431 39.66 3,805,346
09/11/2014 40.84 41.09 40.06 40.37 3,048,609
09/10/2014 40.83 41.06 40.38 40.97 2,245,144
09/09/2014 42.27 42.335 40.85 40.91 4,262,495
09/08/2014 43.07 43.8 41.86 42.44 4,189,737
09/05/2014 43.52 43.705 42.885 43.44 2,482,159
09/04/2014 43.64 43.78 43.11 43.5 2,226,632
09/03/2014 44.05 44.29 43.24 43.455 2,755,976
09/02/2014 43.9 44.21 43.86 44.01 2,927,827
08/29/2014 43.75 44.13 43.41 43.72 1,818,357
08/28/2014 43.7 43.94 43.44 43.76 2,051,967
08/27/2014 43.97 44.19 43.66 43.78 1,922,481
08/26/2014 43.81 44.44 43.69 44.09 1,903,162
08/25/2014 44.47 44.67 43.73 43.91 1,760,824
08/22/2014 44.82 44.99 44.29 44.3 1,610,600
08/21/2014 44.73 44.86 44.42 44.76 1,612,788
08/20/2014 44.29 44.87 44.13 44.83 1,484,193
08/19/2014 44.25 44.61 43.9 44.43 1,812,020
08/18/2014 43.84 44.47 43.671 44.39 2,165,443
08/15/2014 43.12 43.54 42.9 43.485 2,212,872
08/14/2014 42.69 42.87 42.51 42.765 1,438,069
08/13/2014 40.89 42.72 40.89 42.71 2,999,498
08/12/2014 42.53 42.61 41.83 42.32 1,909,021
08/11/2014 42.29 43.07 42.29 42.5 2,938,036
08/08/2014 41.06 42.35 40.84 42.28 2,226,315
08/07/2014 43.25 43.64 40.65 40.975 3,846,834
08/06/2014 43.6459 43.6459 42.8801 43.25 2,550,026
08/05/2014 43.9116 44.0002 43.5261 43.8908 1,618,183
08/04/2014 43.5105 44.0471 43.4063 43.9533 1,228,040
08/01/2014 44.2815 44.4065 43.2604 43.4115 2,956,812
07/31/2014 42.9635 44.9275 42.2498 44.3909 2,273,654
07/30/2014 43.4167 44.0158 43.1146 43.6095 1,824,221
07/29/2014 43.2135 43.8178 43.1614 43.2031 1,111,333
07/28/2014 43.2135 43.4011 43.0468 43.3125 719,408
07/25/2014 43.1979 43.5365 42.9531 43.1771 1,220,813
07/24/2014 43.224 43.474 43.0416 43.1771 1,351,147
07/23/2014 43.7449 43.8647 42.8593 43.1458 1,537,425
07/22/2014 44.094 44.094 43.5938 43.6095 1,436,742
07/21/2014 44.1825 44.2971 43.7918 43.8804 1,401,496
07/18/2014 44.469 44.6045 43.8647 44.3336 2,177,128
07/17/2014 43.4375 45.2244 43.026 44.2815 3,599,732
07/16/2014 42.031 44.3596 41.8122 43.5001 5,820,393
07/15/2014 40.6817 41.0021 40.4577 40.9161 1,334,303
07/14/2014 41.1818 41.1818 40.5619 40.7494 811,288
07/11/2014 40.1711 41.0411 40.1711 40.9422 1,033,297
07/10/2014 40.1711 41.1036 40.1711 40.6035 1,404,194
07/09/2014 39.7648 41.1245 39.6866 41.0047 2,069,642
07/08/2014 39.5147 39.6892 39.4157 39.5147 1,720,539
07/07/2014 39.8013 39.9836 39.3636 39.6189 887,321
07/03/2014 39.5929 40.1763 39.5824 39.8898 759,411
07/02/2014 39.0719 39.6293 39.0354 39.5564 1,271,122
07/01/2014 38.7333 39.3011 38.6551 39.1709 1,430,359
06/30/2014 38.4468 39.1058 38.4468 38.6968 1,884,489
06/27/2014 37.3267 38.6291 37.3267 38.5822 2,687,901
06/26/2014 38.0925 38.4884 37.4101 37.9727 3,970,026
06/25/2014 38.3634 39.0459 38.3556 38.8427 1,103,136
06/24/2014 38.6187 39.0511 38.5874 38.7281 1,070,781
06/23/2014 38.3842 39.4001 38.1915 38.7854 2,706,907
06/20/2014 39.3793 39.4262 38.2696 38.4415 2,870,819
06/19/2014 40.1555 40.3222 39.3845 39.4105 1,537,864
06/18/2014 40.2805 40.2805 39.6085 40.0722 1,339,199
06/17/2014 39.994 40.2805 39.7908 40.1868 1,721,569
06/16/2014 39.5616 40.291 39.5616 40.1086 1,987,116
06/13/2014 40.9005 41.1818 40.3951 40.4889 1,295,833
06/12/2014 40.9317 41.2443 40.7702 40.8953 1,094,558
06/11/2014 41.6298 41.8069 40.8484 40.989 1,985,710
06/10/2014 41.7965 41.8955 41.5413 41.8642 1,096,203
06/09/2014 42.0674 42.4217 41.7288 41.859 953,085
06/06/2014 42.0257 42.1143 41.6819 42.0257 1,535,821
06/05/2014 41.3798 42.0205 41.2678 41.8174 2,457,623
06/04/2014 40.3378 41.0516 40.2024 40.963 1,509,419
06/03/2014 40.3535 40.5931 40.1451 40.5462 1,699,140
06/02/2014 40.1295 40.5254 40.0044 40.4577 1,511,224
05/30/2014 40.8328 40.8744 40.0357 40.093 1,377,391
05/29/2014 41.2443 41.3667 40.3326 40.4889 1,397,344
05/28/2014 40.9422 41.3745 40.5045 41.1792 1,801,054
05/27/2014 40.8744 40.9369 40.4785 40.8953 1,824,782
05/23/2014 39.6502 40.8223 39.6345 40.739 2,399,407
05/22/2014 38.603 39.5616 38.3999 39.5147 1,836,481
05/21/2014 38.6551 39.4345 38.3999 38.7072 3,010,213
05/20/2014 37.9414 38.6239 37.9414 38.4103 1,433,931
05/19/2014 38.1967 38.7385 38.0717 38.379 1,615,148
05/16/2014 37.7904 38.4207 37.5715 38.4051 1,869,796
05/15/2014 37.6028 38.0456 37.2798 37.8737 1,686,853
05/14/2014 37.9623 38.0065 37.4101 37.6862 1,492,114
05/13/2014 38.2696 38.4676 37.8737 37.9258 1,562,953
05/12/2014 38.2227 38.551 38.1238 38.254 1,441,700
05/09/2014 38.6083 38.7698 38.0039 38.0612 1,642,513
05/08/2014 37.7904 39.1657 37.7747 38.7385 1,824,942
05/07/2014 38.9208 39.1344 37.6914 37.8841 2,049,910
05/06/2014 39.572 40.4759 38.6187 38.9208 4,201,100
05/05/2014 39.5043 40.5723 39.3272 40.515 1,727,106
05/02/2014 39.9211 40.1503 39.7648 39.9107 1,026,253
05/01/2014 39.6033 39.9732 39.4678 39.6554 1,516,014
04/30/2014 39.2699 39.645 39.1501 39.5408 2,491,651
04/29/2014 39.5043 39.6814 39.1813 39.4366 1,586,555
04/28/2014 39.9211 40.119 38.926 39.2803 1,464,019
04/25/2014 40.2284 40.3587 39.8586 39.9107 807,715
04/24/2014 40.6817 40.765 40.3066 40.3483 1,023,731
*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?