DISCK

Discovery Communications, Inc. Historical Stock Prices

$31.575
*  
0.135
0.43%
Get DISCK Alerts
*Delayed - data as of Jun. 2, 2015  -  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 02-MAR-2015 TO 02-JUN-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.
16:00  31.40  31.80  31.13  31.575 905,871
06/02/2015 31.4 31.8 31.13 31.575 905,871
06/01/2015 31.5 31.74 31.35 31.44 1,249,704
05/29/2015 30.97 31.584 30.97 31.445 1,970,684
05/28/2015 31.05 31.15 30.9 31.02 1,258,611
05/27/2015 30.6 31.15 30.44 31.01 1,254,053
05/26/2015 30.96 30.96 30.435 30.61 1,465,476
05/22/2015 31.04 31.18 30.71 30.96 1,278,333
05/21/2015 31.14 31.29 30.88 31 1,511,971
05/20/2015 31.08 31.3 30.91 31.07 1,400,702
05/19/2015 30.6 31.07 30.42 30.9 1,727,617
05/18/2015 29.39 30.8 29.263 30.64 1,875,451
05/15/2015 29.16 29.48 29.02 29.46 1,375,095
05/14/2015 29.22 29.45 28.97 29.155 1,254,535
05/13/2015 29.53 29.65 28.94 29.09 1,718,201
05/12/2015 28.4 29.84 28.24 29.38 4,249,953
05/11/2015 28.87 29.28 28.52 28.53 1,893,930
05/08/2015 29.36 29.39 28.86 28.905 1,721,789
05/07/2015 29.36 29.51 28.91 29.08 1,828,819
05/06/2015 30.3 30.49 29.5 29.59 2,371,508
05/05/2015 30.9 31.33 30.33 30.335 3,200,046
05/04/2015 30.48 31.02 30.46 30.9 1,937,673
05/01/2015 30.28 30.63 30.19 30.5 1,789,649
04/30/2015 30.01 30.5 29.97 30.23 3,891,434
04/29/2015 29.87 30.37 29.78 30.17 2,862,981
04/28/2015 30.27 30.29 29.72 29.93 2,672,597
04/27/2015 31.2 31.22 30.3 30.435 1,826,354
04/24/2015 31.84 31.84 30.99 31.02 1,852,473
04/23/2015 31.62 32.19 31.4 31.795 2,178,028
04/22/2015 31.89 31.95 31.5 31.69 1,720,125
04/21/2015 32.22 32.34 31.76 31.77 1,635,593
04/20/2015 31.32 32.66 31.32 32.17 2,457,017
04/17/2015 31.43 31.55 30.6 31.15 2,021,926
04/16/2015 31.85 31.97 31.52 31.755 965,520
04/15/2015 31.54 32.16 31.46 31.91 1,975,605
04/14/2015 31.62 31.93 31.2538 31.43 1,681,000
04/13/2015 31.85 32.13 31.59 31.67 1,748,828
04/10/2015 32.22 32.22 31.8 31.82 1,932,869
04/09/2015 31.79 32.2 31.72 32.09 2,798,713
04/08/2015 31.72 32.1 31.665 31.77 2,189,761
04/07/2015 31.51 32.06 31.36 31.685 1,799,327
04/06/2015 30.43 31.71 30.3 31.62 1,855,690
04/02/2015 29.91 30.84 29.65 30.65 2,596,500
04/01/2015 29.5 29.97 29.32 29.82 2,340,529
03/31/2015 29.7 29.88 29.45 29.475 1,899,994
03/30/2015 29.94 30.26 29.74 29.79 926,658
03/27/2015 29.59 30.18 29.42 29.77 1,445,993
03/26/2015 30.01 30.15 29.32 29.69 1,605,143
03/25/2015 31.12 31.17 29.945 30.16 1,751,032
03/24/2015 31.18 31.43 31.014 31.15 882,022
03/23/2015 31.3 31.63 31.21 31.24 1,514,696
03/20/2015 30.86 31.45 30.62 31.38 2,321,279
03/19/2015 30.67 30.72 30.13 30.66 1,312,140
03/18/2015 30.96 30.96 30.16 30.73 1,848,829
03/17/2015 31.17 31.2664 30.77 31.04 2,563,781
03/16/2015 31.06 31.455 30.63 31.39 1,290,943
03/13/2015 31.06 31.23 30.6 30.97 1,961,545
03/12/2015 31.49 31.64 30.75 31.21 3,557,545
03/11/2015 31.18 31.46 31.05 31.35 2,578,008
03/10/2015 31.27 31.46 30.8783 31.17 2,139,089
03/09/2015 31.77 31.97 31.375 31.52 1,834,839
03/06/2015 31.33 32.13 31.25 31.77 1,978,095
03/05/2015 32.2 32.38 31.98 32.15 1,838,940
03/04/2015 32.39 32.51 31.9 32.165 2,278,819
03/03/2015 30.94 32.63 30.94 32.54 3,514,948
03/02/2015 30.61 31.16 30.39 31.08 3,510,514
*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?