DISCA

Discovery Communications, Inc. Historical Stock Prices

$32.65
*  
0.35
1.08%
Get DISCA Alerts
*Delayed - data as of Mar. 2, 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 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  32.38  32.81  32.10  32.65 3,451,585
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
04/23/2014 40.3899 40.8796 40.3535 40.3847 1,448,416
04/22/2014 40.2545 40.5827 40.2493 40.4056 964,906
04/21/2014 40.7129 40.8484 40.1868 40.3483 1,171,778
04/17/2014 40.2753 40.6869 40.2649 40.5462 1,313,147
04/16/2014 40.4004 40.5723 40.1763 40.5619 976,703
04/15/2014 40.3587 40.4681 39.124 40.0096 1,638,486
04/14/2014 40.7859 40.8588 39.9523 40.1503 1,409,881
04/11/2014 40.7494 41.4631 40.3326 40.4629 2,187,719
04/10/2014 41.9268 42.1195 41.273 41.3537 2,216,695
04/09/2014 42.0414 42.1404 41.7601 42.0778 1,383,723
04/08/2014 41.7861 42.0987 41.3277 41.8955 2,006,058
04/07/2014 43.3125 43.3125 41.7861 42.0362 2,355,161
04/04/2014 43.9898 43.9898 43.0833 43.2604 1,445,423
04/03/2014 43.9898 44.0783 43.4115 43.6251 1,054,423
04/02/2014 43.8074 44.1617 43.6304 43.8647 1,229,336
04/01/2014 43.3594 43.7084 43.1458 43.6616 1,268,834
03/31/2014 43.2135 43.4375 42.8853 43.0833 1,412,559
03/28/2014 42.6561 43.0156 42.5363 42.8957 1,091,899
03/27/2014 42.7603 42.9531 42.3175 42.5936 1,505,724
03/26/2014 43.6928 43.6928 42.9635 42.9687 1,345,944
03/25/2014 43.3542 43.7163 42.9895 43.25 1,602,835
03/24/2014 43.9481 43.9846 43.125 43.3281 1,336,381
03/21/2014 44.8598 44.8598 43.1041 44.0314 2,216,496
03/20/2014 43.2969 43.8647 43.1198 43.599 1,148,070
03/19/2014 43.6355 43.7137 43.5001 43.6043 1,219,823
03/18/2014 43.4584 43.6616 43.1823 43.6043 1,472,733
03/17/2014 43.0156 43.5157 43.0156 43.2917 1,536,518
03/14/2014 43.7189 44.0887 43.1562 43.3229 1,236,792
03/13/2014 44.4482 44.7478 43.7501 43.8074 1,218,465
03/12/2014 43.8178 44.2815 43.6876 44.2242 985,775
03/11/2014 44.6045 44.7712 43.9429 44.0992 829,015
03/10/2014 44.4795 44.99 44.4326 44.6201 923,376
03/07/2014 44.9014 44.9223 44.3596 44.5524 864,178
03/06/2014 44.2659 44.99 44.1304 44.7868 1,588,557
03/05/2014 43.9377 44.1721 43.6928 44.1356 1,353,990
03/04/2014 43.1771 43.9325 43.0572 43.7449 1,626,671
03/03/2014 43.2135 43.2865 42.4946 42.7603 945,812
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?