Discovery Communications, Inc. Historical Stock Prices

DISCK 
$28.89
*  
0.21
0.72%
Get DISCK Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading DISCK now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    DISCK Pre-Market
 
 
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 28-APR-2015 TO 28-JUL-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  29.24  29.31  28.67  28.89 1,779,715
07/28/2015 29.24 29.31 28.67 28.89 1,780,413
07/27/2015 29.45 30.12 28.8 29.1 1,422,822
07/24/2015 29.92 29.92 29.38 29.5 752,836
07/23/2015 29.89 30.1499 29.56 29.66 1,012,035
07/22/2015 29.54 29.96 29.29 29.91 1,066,103
07/21/2015 30.18 30.18 29.41 29.46 1,915,798
07/20/2015 30.86 30.8601 29.785 30.24 1,895,908
07/17/2015 32.61 32.61 30.98 31 1,865,952
07/16/2015 32.17 32.78 32.01 32.68 1,054,422
07/15/2015 31.95 32.16 31.78 31.94 880,767
07/14/2015 31.53 31.95 31.46 31.89 924,588
07/13/2015 31.51 31.98 31.39 31.46 1,249,981
07/10/2015 30.89 31.43 30.7875 31.32 674,884
07/09/2015 31.08 31.26 30.56 30.56 940,558
07/08/2015 31.52 31.98 30.78 30.85 1,477,201
07/07/2015 31.15 31.7 30.525 31.62 1,656,953
07/06/2015 31.07 31.525 30.91 31 1,540,653
07/02/2015 31.24 31.66 30.99 31.25 2,240,664
07/01/2015 31.27 31.41 30.99 31.09 1,532,635
06/30/2015 31.17 31.55 30.96 31.08 2,486,222
06/29/2015 31.76 32.07 30.8931 30.995 1,790,219
06/26/2015 31.77 32.13 31.49 31.55 5,208,097
06/25/2015 31.88 31.94 31.56 31.65 1,374,386
06/24/2015 32.08 32.1 31.6 31.76 1,484,536
06/23/2015 31.88 32.03 31.505 32 1,500,956
06/22/2015 32.05 32.32 31.8 31.93 1,133,414
06/19/2015 31.74 31.99 31.44 31.95 4,332,168
06/18/2015 31.41 32.05 31.35 31.79 1,143,120
06/17/2015 30.81 31.36 30.8 31.27 1,149,929
06/16/2015 30.52 30.95 30.44 30.83 958,238
06/15/2015 30.21 30.77 29.98 30.6 1,316,957
06/12/2015 30.69 30.84 30.29 30.38 1,206,347
06/11/2015 31.02 31.14 30.45 30.77 831,302
06/10/2015 31.04 31.225 30.78 30.92 715,701
06/09/2015 31.45 31.45 30.85 30.93 1,014,980
06/08/2015 31.81 31.94 31.23 31.415 1,227,333
06/05/2015 31.34 32.192 31.2 31.89 1,230,752
06/04/2015 31.35 31.57 31.07 31.46 1,696,921
06/03/2015 31.67 31.69 31.19 31.5 861,338
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
*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?