DISCA

Discovery Communications, Inc. Historical Stock Prices

$43.94
*  
0.22
0.5%
Get DISCA Alerts
*Delayed - data as of Sep. 2, 2014 15:41 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 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
15:41  43.90  44.21  43.86  43.94 2,391,456
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
02/28/2014 43.0989 43.8283 42.3644 43.4063 1,577,592
02/27/2014 42.2289 42.802 42.2289 42.7863 1,048,292
02/26/2014 42.5363 43.1771 41.9278 42.38 1,746,970
02/25/2014 42.9062 43.1354 41.8538 42.5519 1,226,852
02/24/2014 43.1406 43.4323 42.9374 42.9583 1,503,072
02/21/2014 43.0208 43.2526 42.5311 43.1406 1,336,035
02/20/2014 42.3748 43.0468 42.3748 42.9426 1,327,811
02/19/2014 41.8486 42.8697 41.7548 42.2706 1,387,844
02/18/2014 42.2133 42.5259 41.708 41.8486 2,057,533
02/14/2014 41.4371 42.5311 41.1557 42.1091 1,977,837
02/13/2014 41.0672 42.1977 40.8692 41.312 3,752,145
02/12/2014 43.672 43.672 42.7968 43.1666 1,814,764
02/11/2014 42.7343 43.7449 42.7343 43.1198 1,310,836
02/10/2014 43.0104 43.1666 42.8332 42.9166 1,546,123
02/07/2014 42.7968 43.3177 42.6509 43.1146 1,564,275
02/06/2014 41.609 42.8541 41.1818 42.6874 2,185,559
02/05/2014 40.2805 41.6507 40.1882 41.3589 2,043,277
02/04/2014 40.6973 41.2964 40.2753 40.6504 1,234,700
02/03/2014 40.8275 41.7705 40.4993 40.6556 2,036,745
01/31/2014 41.2964 42.1508 41.187 41.5621 1,753,246
01/30/2014 41.1089 42.6248 40.7807 41.8486 2,709,709
01/29/2014 40.2232 41.0463 39.9523 40.8275 2,621,750
01/28/2014 40.1972 40.7233 40.1868 40.6139 1,717,784
01/27/2014 41.1766 41.3589 40.0096 40.2701 2,405,177
01/24/2014 41.6611 41.6611 41.1505 41.1505 2,404,373
01/23/2014 41.5986 41.8174 41.2599 41.7184 2,450,320
01/22/2014 42.0101 42.2445 41.7653 41.9268 2,048,066
01/21/2014 42.4373 42.4373 41.6511 41.9893 1,673,947
01/17/2014 42.5623 42.927 41.9632 42.1508 1,515,908
01/16/2014 43.1041 43.4011 42.604 42.729 1,474,502
01/15/2014 43.3125 43.3125 42.8593 43.0677 1,025,029
01/14/2014 42.4269 43.2344 42.4113 43.052 1,562,045
01/13/2014 43.5105 43.8022 42.3383 42.4269 1,415,899
01/10/2014 44.2867 44.3753 43.5626 43.771 1,315,988
01/09/2014 44.3023 44.3388 43.5522 44.1408 1,283,853
01/08/2014 45.3234 45.662 43.8804 44.0783 2,545,175
01/07/2014 45.3026 45.6516 45.1202 45.2922 1,170,837
01/06/2014 46.3445 46.3653 45.4172 45.5683 1,034,113
01/03/2014 46.4174 46.7613 46.0892 46.1465 813,778
01/02/2014 46.9957 47.0165 46.1569 46.4174 893,462
12/31/2013 47.2822 47.2822 46.6779 47.1051 818,759
12/30/2013 46.3653 47.1728 46.282 47.1259 742,118
12/27/2013 46.3653 46.5008 46.1361 46.3393 582,169
12/26/2013 46.3184 46.4278 45.8287 46.2038 925,391
12/24/2013 45.959 46.4435 45.9225 46.2976 392,399
12/23/2013 45.834 46.2351 45.8235 46.0632 969,293
12/20/2013 45.1515 46.1043 44.8155 45.7141 2,636,547
12/19/2013 44.7087 45.1671 44.5941 44.9692 1,159,514
12/18/2013 43.5938 45.0395 43.5886 44.9535 1,437,321
12/17/2013 43.6616 43.7084 43.2031 43.6095 892,507
12/16/2013 43.3594 44.0366 43.1458 43.7814 1,178,600
12/13/2013 42.5571 43.5261 42.5571 42.9531 931,562
12/12/2013 43.9012 43.995 43.1771 43.2083 1,024,938
12/11/2013 44.8129 45.2557 43.9116 44.0366 1,556,521
12/10/2013 44.4274 44.9223 44.1513 44.3701 891,632
12/09/2013 44.5316 44.6566 43.599 44.4951 1,716,994
12/06/2013 44.3284 44.3596 43.8439 44.3128 1,161,565
12/05/2013 43.8543 44.1877 43.5105 43.7553 1,097,923
12/04/2013 44.1669 44.4743 43.5834 43.8543 1,382,191
12/03/2013 44.7556 45.0577 44.1981 44.4951 1,233,984
12/02/2013 44.9796 45.3625 44.7608 44.9119 989,195
11/29/2013 45.4224 45.9642 45.0056 45.4641 715,217
11/27/2013 45.3182 45.5787 45.0265 45.2765 672,439
11/26/2013 44.5576 45.3859 44.4065 45.0942 1,699,053
11/25/2013 45.0421 45.0577 44.469 44.6462 705,547
11/22/2013 44.5576 44.8598 44.3258 44.7347 1,482,315
11/21/2013 44.5628 44.594 44.1981 44.4065 1,246,767
11/20/2013 44.318 44.7504 43.9689 44.4013 3,081,577
11/19/2013 44.3388 44.7243 44.1617 44.4013 826,956
11/18/2013 44.9431 44.9796 44.3388 44.5003 866,261
11/15/2013 44.7347 44.9327 44.4847 44.5055 860,663
11/14/2013 44.7243 45.0421 44.5107 44.7139 715,467
11/13/2013 43.8595 44.5732 43.5522 44.568 710,574
11/12/2013 44.0575 44.2763 43.7918 43.9741 887,645
11/11/2013 44.3805 44.7139 44.021 44.0679 546,351
11/08/2013 43.9637 44.6201 43.6199 44.469 1,228,956
11/07/2013 44.6566 44.8598 43.6928 43.8595 1,699,569
11/06/2013 45.2713 45.6985 44.5263 44.6201 1,057,396
11/05/2013 45.2661 45.5162 44.8181 45.2713 1,293,881
11/04/2013 45.7871 45.9381 44.7764 45.3599 1,457,634
11/01/2013 46.3966 46.5216 45.709 45.7402 2,073,928
10/31/2013 44.7139 46.4174 44.2659 46.2929 2,743,906
10/30/2013 44.6514 44.9509 43.5053 43.9481 1,670,722
10/29/2013 44.5211 44.7868 44.1877 44.4899 1,145,783
10/28/2013 44.6826 44.8285 44.3622 44.4899 1,255,520
10/25/2013 44.7452 44.7452 44.12 44.6253 1,055,205
10/24/2013 44.3336 44.7035 44.0731 44.2555 1,287,876
10/23/2013 44.0887 44.3336 43.6095 44.0221 960,859
10/22/2013 43.3334 44.4586 43.1562 44.2867 1,398,388
10/21/2013 42.9583 43.1458 42.7811 43.1406 708,790
10/18/2013 42.6092 42.9843 42.38 42.9635 658,462
10/17/2013 41.9684 42.4217 41.833 42.3904 803,237
10/16/2013 41.6194 42.3956 41.3954 42.0831 1,246,499
10/15/2013 41.5881 41.7288 41.0411 41.2183 751,489
10/14/2013 41.8278 41.8382 41.4527 41.7601 682,380
10/11/2013 41.4319 42.0883 41.3693 41.958 698,217
10/10/2013 41.0047 41.7548 40.6869 41.7548 932,528
10/09/2013 40.8275 40.9682 40.2545 40.5983 1,070,172
10/08/2013 41.5934 41.6507 40.7338 40.7546 1,188,349
10/07/2013 41.8851 42.0831 41.51 41.5569 1,057,279
10/04/2013 42.3592 42.4946 41.9632 42.3383 1,042,766
10/03/2013 42.802 43.0416 42.1768 42.3227 1,031,850
10/02/2013 43.1719 43.1771 42.802 42.9895 1,087,820
10/01/2013 43.7866 43.9533 43.1041 43.3594 1,649,032
09/30/2013 43.7762 44.12 43.6772 43.9793 1,331,329
09/27/2013 43.4636 44.6618 43.2604 44.1981 1,644,453
09/26/2013 42.156 43.7657 42.1143 43.7553 1,761,030
09/25/2013 41.8538 42.3696 41.7548 42.182 1,179,167
09/24/2013 41.958 42.044 41.5204 41.859 927,195
09/23/2013 42.406 42.5884 41.8851 41.9789 915,251
09/20/2013 42.7655 43.0416 42.281 42.6144 3,741,451
09/19/2013 42.0674 42.7916 41.971 42.5936 1,140,306
09/18/2013 41.2651 42.0257 40.8692 41.9059 882,021
09/17/2013 40.9734 41.4996 40.8901 41.411 1,053,811
09/16/2013 41.1714 41.312 40.8536 40.9734 875,937
09/13/2013 40.739 40.7598 40.3118 40.5462 1,688,856
09/12/2013 40.8484 40.9708 40.5202 40.6546 1,104,162
09/11/2013 40.5098 40.9265 40.5098 40.7859 1,142,007
09/10/2013 40.9838 41.1714 40.5124 40.6035 1,002,271
09/09/2013 40.5983 41.0568 40.4889 40.8744 960,872
09/06/2013 40.4629 40.8432 39.9054 40.4004 1,011,606
09/05/2013 39.9732 40.6244 39.9471 40.4212 968,605
09/04/2013 39.77 40.3535 39.77 40.0722 2,618,077
09/03/2013 41.0151 41.3068 40.0565 40.291 1,581,480
08/30/2013 40.6869 40.9057 40.1034 40.3795 833,611
08/29/2013 40.5202 41.0359 40.3951 40.6504 589,720
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?