DISCK

Discovery Communications, Inc. Historical Stock Prices

$76.77
*  
0.31
0.4%
Get DISCK Alerts
*Delayed - data as of Jul. 11, 2014 9:41 ET  -  Find a broker to begin trading DISCK now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    DISCK 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: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
9:41  76.94  76.99  76.66  76.77 14,999
07/10/2014 76.35 77.42 75.99 77.08 359,261
07/09/2014 75.49 77.48 75.485 77.12 428,315
07/08/2014 75.13 75.44 74.86 75.3 248,396
07/07/2014 75.47 75.67 74.95 75.42 240,846
07/03/2014 75.1 76.54 75.1 75.8 347,192
07/02/2014 74.03 75.25 74.03 75.12 373,667
07/01/2014 72.81 74.57 72.8 74.39 368,641
06/30/2014 72.2 73.67 72.2 72.59 397,847
06/27/2014 71.96 72.47 71.86 72.29 648,025
06/26/2014 73.33 73.33 70.91 72.08 524,386
06/25/2014 72.64 73.93 72.52 73.41 246,339
06/24/2014 73.65 74.16 73.43 73.57 170,861
06/23/2014 73.24 74.66 72.78 73.6 215,575
06/20/2014 74.94 74.94 72.93 73.29 801,514
06/19/2014 76.22 76.22 74.81 74.9 465,118
06/18/2014 76.49 76.49 75.01 76.01 252,622
06/17/2014 76.01 76.47 75.65 76.37 688,232
06/16/2014 76.58 76.58 75.65 76.27 442,610
06/13/2014 77.4 77.65 76.33 76.5 390,343
06/12/2014 77.51 77.79 77.01 77.3 233,227
06/11/2014 78.36 78.82 77.16 77.44 466,430
06/10/2014 78.63 78.88 77.9 78.68 582,812
06/09/2014 78.56 79.91 78.56 78.82 418,120
06/06/2014 78.09 79.07 78.04 78.76 595,712
06/05/2014 77.45 79.37 77.44 78.48 708,756
06/04/2014 77.25 78.29 76.89 77.59 678,992
06/03/2014 76.06 77.36 76.06 77.23 849,460
06/02/2014 75.04 76.9 75.04 76.6 693,943
05/30/2014 75.25 75.85 74.8 74.95 1,536,261
05/29/2014 76.78 76.98 75.35 75.68 414,828
05/28/2014 75.77 77.174 75.42 76.79 520,433
05/27/2014 75.26 76.24 74.64 75.85 588,931
05/23/2014 72.89 75.17 72.89 75.11 816,216
05/22/2014 71.96 73.12 71.49 72.88 601,002
05/21/2014 69.33 73.08 69.14 72.01 3,383,575
05/20/2014 68.83 69.28 68.12 68.5 875,439
05/19/2014 67.35 69.155 67.35 68.67 1,049,463
05/16/2014 67.01 67.98 66.87 67.89 693,475
05/15/2014 67.18 67.665 66.59 67.2 954,636
05/14/2014 67.36 67.522 66.37 67.13 1,556,776
05/13/2014 68.15 68.38 67.25 67.29 554,427
05/12/2014 67.1 68.135 67.1 67.78 526,985
05/09/2014 68.15 68.15 66.92 66.98 807,596
05/08/2014 67.19 69.19 66.74 68.2 1,175,582
05/07/2014 68.18 68.5 66.8 66.95 995,455
05/06/2014 72 72 67.74 68.29 2,413,063
05/05/2014 70.48 71.71 70.29 71.51 1,393,341
05/02/2014 70.77 71.1 70.583 70.74 866,062
05/01/2014 70.48 71.08 70.0544 70.61 840,968
04/30/2014 70 70.55 69.42 70.13 680,562
04/29/2014 70.2 70.32 69.8 69.95 794,439
04/28/2014 71.67 71.99 69.58 70.13 814,241
04/25/2014 71.95 71.95 71.42 71.54 349,702
04/24/2014 72.56 72.682 71.95 71.98 559,529
04/23/2014 72.68 73.1 72.11 72.16 556,587
04/22/2014 72.5 73.34 72.375 72.59 764,742
04/21/2014 72.75 73.26 72.16 72.44 409,082
04/17/2014 72.52 72.97 72.4 72.75 455,003
04/16/2014 71.91 72.78 71.91 72.7 504,591
04/15/2014 72.27 72.64 70.37 71.77 857,449
04/14/2014 73.19 73.25 72.13 72.26 552,901
04/11/2014 73.91 74.39 72.67 72.83 445,022
04/10/2014 75.5 75.51 74.185 74.32 524,973
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?