Quantcast

Discovery, Inc. Series B Common Stock Historical Stock Prices

DISCB 
$33
*  
unch
unch
Get DISCB Alerts
*Delayed - data as of May 24, 2019 14:24 ET  -  Find a broker to begin trading DISCB now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    DISCB 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 23-FEB-2019 TO 23-MAY-2019

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.
14:24 31.29 N/A N/A 33 0
05/23/2019 30.91 33 30.6 33 2,591
05/22/2019 30.02 32.9 30.02 32.9 283
05/21/2019 29.6297 33.2832 29.6297 33.2832 767
05/20/2019 33.5 33.5 33.5 33.5 463
05/17/2019 29.71 32.62 29.71 32.62 2,725
05/16/2019 31.1 32 30.15 30.15 2,997
05/15/2019 29.99 34.96 29.99 30.78 5,958
05/14/2019 32.05 32.05 27.8 27.8 3,817
05/13/2019 32.02 32.02 32.02 32.02 00
05/10/2019 32.02 32.11 32.02 32.02 760
05/09/2019 32 32 32 32 236
05/08/2019 40.1373 40.1373 40.1373 40.1373 00
05/07/2019 40.1373 40.1373 40.1373 40.1373 00
05/06/2019 40.1373 40.1373 40.1373 40.1373 163
05/03/2019 35.5 35.5 35.5 35.5 00
05/02/2019 35.5 35.5 35.5 35.5 00
05/01/2019 35.5 35.5 35.5 35.5 00
04/30/2019 35.5 35.5 35.5 35.5 00
04/29/2019 35.5 35.5 35.5 35.5 298
04/26/2019 35.5 35.5 35.5 35.5 00
04/25/2019 35.5 35.5 35.5 35.5 00
04/24/2019 35.5 35.5 35.5 35.5 365
04/23/2019 34.6041 34.6041 34.6041 34.6041 00
04/22/2019 34.6041 34.6041 34.6041 34.6041 00
04/18/2019 34.6041 34.6041 34.6041 34.6041 00
04/17/2019 34.6041 34.6041 34.6041 34.6041 00
04/16/2019 34.6041 34.6041 34.6041 34.6041 00
04/15/2019 34.6041 34.6041 34.6041 34.6041 00
04/12/2019 34.65 34.65 34.6041 34.6041 417
04/11/2019 31.5 31.5 31.5 31.5 00
04/10/2019 31.5 31.5 31.5 31.5 00
04/09/2019 31.5 31.5 31.5 31.5 00
04/08/2019 31.5 31.5 31.5 31.5 00
04/05/2019 31.5 31.5 31.5 31.5 00
04/04/2019 31.5 31.5 31.5 31.5 00
04/03/2019 31.5 31.5 31.5 31.5 00
04/02/2019 31.5 31.5 31.5 31.5 00
04/01/2019 31.5 31.5 31.5 31.5 00
03/29/2019 31.5 31.5 31.5 31.5 00
03/28/2019 31.5 31.5 31.5 31.5 471
03/27/2019 32.77 32.77 32.77 32.77 506
03/26/2019 31.12 31.2 31.12 31.2 796
03/25/2019 31.01 31.01 31.01 31.01 694
03/22/2019 35 35 35 35 983
03/21/2019 31 31 31 31 00
03/20/2019 31 31 31 31 00
03/19/2019 31 31 31 31 00
03/18/2019 31 31 31 31 00
03/15/2019 31 31 31 31 00
03/14/2019 31 31 31 31 00
03/13/2019 31 31 31 31 00
03/12/2019 31 31 31 31 00
03/11/2019 31 31 31 31 00
03/08/2019 31 31 31 31 00
03/07/2019 31 31 31 31 00
03/06/2019 31 31 31 31 00
03/05/2019 31 31 31 31 00
03/04/2019 31 31 31 31 00
03/01/2019 31 31 31 31 00
02/28/2019 30.5 31 30.5 31 371
02/27/2019 31.11 31.11 31.11 31.11 131
02/26/2019 31.11 31.11 31.11 31.11 00
02/25/2019 31.11 31.11 31.11 31.11 372
*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