DISCK

Discovery Communications, Inc. Historical Stock Prices

$33.99
*  
0.21
0.61%
Get DISCK Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading DISCK 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: 3 Month, From 23-SEP-2014 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  33.98  34.32  33.88  33.99 380,047
12/23/2014 34.18 34.79 33.92 34.2 1,570,690
12/22/2014 34.5 34.6 33.635 34 2,173,478
12/19/2014 34.61 34.94 34.035 34.54 6,319,719
12/18/2014 33.98 34.59 33.62 34.57 2,096,312
12/17/2014 32.39 33.69 32.25 33.52 1,737,974
12/16/2014 32.11 32.83 31.6 32.29 2,436,198
12/15/2014 32.8 33.2 31.8 31.95 3,021,204
12/12/2014 32.88 33.43 32.46 32.54 1,574,111
12/11/2014 33.26 33.83 33.14 33.19 987,357
12/10/2014 33.77 33.8343 33.01 33.145 1,505,522
12/09/2014 32.93 34.13 32.7426 33.96 1,434,360
12/08/2014 33.17 33.63 32.88 33.23 2,324,351
12/05/2014 33.94 34.11 32.71 33.315 2,878,358
12/04/2014 34.58 34.74 33.79 33.94 1,231,897
12/03/2014 34.4 35.06 34.37 34.69 1,234,021
12/02/2014 34.13 34.55 33.94 34.31 1,673,380
12/01/2014 33.87 34.32 33.515 33.98 1,057,675
11/28/2014 34.16 34.53 33.64 34.01 823,948
11/26/2014 34.02 34.17 33.645 33.86 919,531
11/25/2014 33.93 34.65 33.82 33.92 2,378,561
11/24/2014 33.32 33.82 33.26 33.8 1,811,687
11/21/2014 33.83 33.83 32.96 33.18 2,695,437
11/20/2014 32.27 33.5 32.13 33.475 3,053,821
11/19/2014 32.59 32.72 32.06 32.49 2,627,997
11/18/2014 31.5 32.82 31.48 32.69 3,805,785
11/17/2014 32.19 32.35 31.42 31.47 4,184,753
11/14/2014 32 32.61 31.89 32.32 3,749,089
11/13/2014 31.38 32.19 31.34 32 4,513,993
11/12/2014 31.34 31.736 31.02 31.375 2,601,020
11/11/2014 32.07 32.37 31.5 31.54 3,921,780
11/10/2014 32.27 32.68 31.91 31.95 5,220,446
11/07/2014 32.76 33.09 32.32 32.34 4,817,476
11/06/2014 34.58 34.69 32.82 32.87 3,771,908
11/05/2014 33.44 34.51 32.53 34.485 11,242,590
11/04/2014 31.7 33.46 31.4105 33.37 6,635,382
11/03/2014 34.98 35.22 34.58 35.17 3,011,570
10/31/2014 36.74 36.74 34.98 34.99 3,296,741
10/30/2014 36.23 36.6 35.35 35.95 3,945,930
10/29/2014 36.99 37.37 36.44 36.66 1,251,818
10/28/2014 36.35 37.1 36.18 37.05 1,498,300
10/27/2014 36.16 36.36 35.84 36.19 1,107,982
10/24/2014 35.53 36.26 35.222 36.19 1,203,950
10/23/2014 34.72 36.29 34.66 35.69 1,245,005
10/22/2014 35.98 36.13 34.47 34.48 1,726,928
10/21/2014 34.29 36.08 34.21 35.9 1,659,505
10/20/2014 34.3 34.4 33.7 34.16 1,579,163
10/17/2014 34.19 34.91 34.12 34.38 1,415,802
10/16/2014 33.19 34.12 33.07 33.97 2,773,537
10/15/2014 33.52 34.46 32.85 33.85 2,779,962
10/14/2014 33.75 34.91 33.72 33.835 2,374,471
10/13/2014 34.32 34.56 33.38 33.46 2,384,525
10/10/2014 34.96 35.21 34.49 34.53 2,754,257
10/09/2014 35.89 36.08 34.86 34.94 3,041,047
10/08/2014 35.37 36.32 35.15 36.01 4,540,611
10/07/2014 36.26 36.5 35.24 35.41 4,568,677
10/06/2014 36.84 37.19 36.46 36.57 1,496,247
10/03/2014 36.14 36.93 35.85 36.77 1,896,239
10/02/2014 35.91 36.15 35.31 36.05 2,388,747
10/01/2014 37.25 37.29 36 36.02 2,512,834
09/30/2014 37.16 37.64 37.16 37.28 1,527,993
09/29/2014 37.76 37.9 36.92 37.21 1,583,774
09/26/2014 37.55 38.306 37.504 38.19 1,093,953
09/25/2014 37.55 37.78 37.343 37.6 1,445,383
09/24/2014 37.77 37.83 37.26 37.54 1,696,985
09/23/2014 38.36 38.61 37.65 37.665 1,922,317
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?