Quantcast

Discovery, Inc. Series A Common Stock Historical Stock Prices

DISCA 
$27.7
*  
0.68
2.4%
Get DISCA Alerts
*Delayed - data as of Dec. 13, 2018 13:05 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-SEP-2018 TO 12-DEC-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.
13:05 28.31 28.57 27.65 27.70 1,996,930
12/12/2018 28.42 28.84 28.25 28.38 4,333,979
12/11/2018 28.73 29.14 27.705 27.94 3,560,256
12/10/2018 28.87 29.07 27.6623 28.37 4,953,189
12/07/2018 29.11 29.55 28.64 28.93 6,236,492
12/06/2018 27.61 29.17 27.56 29.15 6,824,132
12/04/2018 28.57 29.13 27.78 27.98 8,550,926
12/03/2018 30.59 30.72 27.705 28.2 13,941,670
11/30/2018 31.68 31.73 30.54 30.72 5,420,643
11/29/2018 31.23 31.88 31.005 31.63 3,442,129
11/28/2018 30.28 31.38 30.0109 31.31 3,261,187
11/27/2018 30.06 30.385 29.93 30.13 2,829,028
11/26/2018 30.67 30.87 29.86 30.14 2,820,731
11/23/2018 30.34 30.6 29.78 30.43 1,457,200
11/21/2018 29.9 30.88 29.9 30.36 4,268,014
11/20/2018 30.08 30.22 29.12 29.51 4,520,452
11/19/2018 31.27 31.4698 30.39 30.47 4,137,579
11/16/2018 31.5 31.77 30.845 31.44 4,022,027
11/15/2018 31.63 32.0799 31.39 31.76 4,002,909
11/14/2018 32.38 32.6553 31.695 31.92 5,140,697
11/13/2018 32.54 32.98 31.93 32.11 3,371,797
11/12/2018 33.15 33.29 32.31 32.41 2,642,908
11/09/2018 33.17 34.47 32.745 32.98 4,345,702
11/08/2018 33.69 34.89 33.2466 33.8 6,322,489
11/07/2018 33.48 33.5 32.44 33.08 5,708,875
11/06/2018 33.24 33.47 32.89 33.29 3,330,180
11/05/2018 32.61 33.22 32.26 33.2 4,340,176
11/02/2018 33.13 33.78 32.07 32.31 4,486,964
11/01/2018 32.41 33.11 32.32 33.05 4,224,375
10/31/2018 31.65 32.785 31.26 32.39 3,772,534
10/30/2018 30.41 31.89 30.27 31.25 4,244,251
10/29/2018 30.78 31.44 29.83 30.36 4,507,330
10/26/2018 30.17 30.745 29.81 30.13 4,136,816
10/25/2018 30.41 31.505 30.18 30.94 5,258,608
10/24/2018 32.8 32.8 29.79 29.82 6,777,004
10/23/2018 33.03 33.0883 32.12 32.78 4,710,981
10/22/2018 33.47 33.69 33.12 33.38 5,151,495
10/19/2018 33.34 33.74 32.36 33.4 4,619,771
10/18/2018 33.02 33.39 32.715 33.13 4,871,747
10/17/2018 33.15 33.49 32.81 33.05 4,962,780
10/16/2018 32.57 33.16 32.35 33.06 4,360,714
10/15/2018 31.78 32.51 31.7 32.3 3,047,561
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
*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