Quantcast

Discovery, Inc. Series A Common Stock Historical Stock Prices

DISCA 
$32.36
*  
0.60
1.89%
Get DISCA Alerts
*Delayed - data as of Oct. 15, 2018 14:44 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

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.
14:44 31.78 32.44 31.70 32.36 1,631,794
10/12/2018 31.46 32.065 31.35 31.76 3,478,396
10/11/2018 31.94 32.09 30.59 31.02 4,277,176
10/10/2018 33.31 33.42 32.04 32.06 4,888,145
10/09/2018 33.02 33.02 32.32 32.36 3,269,105
10/08/2018 32.99 33.11 32.09 33.01 3,542,236
10/05/2018 33.05 34.06 32.9 32.93 5,772,662
10/04/2018 33.22 33.41 32.7463 33.15 4,463,456
10/03/2018 33.17 33.65 32.71 33.32 3,950,083
10/02/2018 32.53 32.99 32.27 32.86 5,155,521
10/01/2018 32.16 32.65 32 32.42 4,747,543
09/28/2018 31.8 32.12 31.7 32 3,008,962
09/27/2018 31.62 32.075 31.41 31.91 2,538,653
09/26/2018 31.47 31.79 31.2 31.51 4,793,140
09/25/2018 31.87 32.22 31.49 31.55 3,469,502
09/24/2018 31.94 32.38 31.785 31.91 3,183,574
09/21/2018 32.42 32.52 31.76 31.8 4,985,218
09/20/2018 32.28 32.42 31.915 32.26 3,311,572
09/19/2018 31.76 32.2 31.55 32.05 3,537,507
09/18/2018 31.17 31.765 30.745 31.58 5,192,386
09/17/2018 32.25 32.37 31.79 32.02 3,442,536
09/14/2018 31.84 32.65 31.76 32.18 5,723,008
09/13/2018 30.89 32.17 30.82 31.84 8,326,758
09/12/2018 28.87 31.06 28.84 30.7 8,429,415
09/11/2018 28.29 28.82 26.04 28.51 2,678,542
09/10/2018 28.05 28.353 27.7031 28.3 2,586,460
09/07/2018 27.52 28.24 27.32 27.95 3,111,774
09/06/2018 27.63 28.04 27.39 27.62 3,231,484
09/05/2018 27.54 27.925 27.41 27.46 5,589,084
09/04/2018 27.6 27.89 27.16 27.47 3,176,118
08/31/2018 27.89 28.28 27.66 27.83 2,145,074
08/30/2018 28.1 28.34 28 28.18 2,068,269
08/29/2018 28.37 28.59 27.72 28.34 2,576,562
08/28/2018 28.74 28.9 28.18 28.29 3,364,424
08/27/2018 28.54 28.95 28.4 28.77 2,476,098
08/24/2018 28.91 29.09 28.51 28.54 2,015,734
08/23/2018 29.06 29.09 28.61 28.79 2,703,028
08/22/2018 29.45 29.59 29.02 29.07 4,106,539
08/21/2018 28.59 29.72 28.26 29.55 6,954,880
08/20/2018 26.89 27.98 26.89 27.92 3,919,154
08/17/2018 26.43 27.01 26.293 26.95 3,073,825
08/16/2018 26.15 26.53 26.1 26.39 2,855,607
08/15/2018 26.3 26.34 25.89 26.06 3,556,666
08/14/2018 26 26.58 26 26.42 3,913,407
08/13/2018 26.01 26.33 25.67 25.89 2,913,864
08/10/2018 26 26.06 25.6 25.99 3,048,306
08/09/2018 25.78 26.56 25.51 26.1 3,708,362
08/08/2018 25.38 26.2 25.36 25.65 4,608,203
08/07/2018 26.09 26.1 24.72 25.55 8,078,550
08/06/2018 27.02 27.26 26.76 26.92 3,913,428
08/03/2018 26.37 27.155 26.37 27.06 3,729,109
08/02/2018 26.13 26.58 25.98 26.56 2,786,392
08/01/2018 26.39 26.55 25.91 26.22 2,404,458
07/31/2018 26.3 26.66 26 26.58 2,802,811
07/30/2018 26.03 26.5 25.96 26.15 2,085,679
07/27/2018 26.25 26.46 25.73 26.03 2,494,626
07/26/2018 26 26.775 25.99 26.25 2,703,456
07/25/2018 26.12 26.41 25.74 25.87 3,270,582
07/24/2018 26.92 26.92 26.03 26.07 2,822,314
07/23/2018 26.46 26.72 26.38 26.7 2,214,592
07/20/2018 26.6 26.67 26.2814 26.58 2,595,560
07/19/2018 27.1 27.33 26.54 26.69 4,411,754
07/18/2018 26.44 26.86 26.36 26.58 2,971,299
07/17/2018 27.14 27.34 25.99 26.38 4,731,172
07/16/2018 27.51 27.72 27.11 27.35 2,569,122
07/13/2018 27.5 27.77 27.235 27.44 2,833,721
07/12/2018 27.77 28.03 27.51 27.56 2,345,785
*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?

Smart Portfolio