Quantcast

Discovery, Inc. Series C Common Stock Historical Stock Prices

DISCK 
$30.26
*  
0.16
0.53%
Get DISCK Alerts
*Delayed - data as of Oct. 18, 2018 9:45 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
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 17-JUL-2018 TO 17-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.
9:45 30.11 30.31 29.88 30.26 136,634
10/17/2018 30.08 30.31 29.81 30.1 4,890,894
10/16/2018 29.66 30.16 29.5 30.08 3,626,168
10/15/2018 28.99 29.63 28.95 29.42 2,197,626
10/12/2018 28.82 29.35 28.655 29.05 2,018,982
10/11/2018 29.36 29.43 27.97 28.45 3,284,618
10/10/2018 30.69 30.71 29.31 29.34 3,309,576
10/09/2018 30.17 30.25 29.71 29.78 1,265,831
10/08/2018 30.15 30.38 29.4737 30.23 1,906,474
10/05/2018 30.75 31.39 30.2 30.24 3,192,640
10/04/2018 30.45 30.78 30.21 30.59 2,771,629
10/03/2018 30.43 31.09 30.16 30.62 3,332,417
10/02/2018 29.87 30.51 29.72 30.37 2,538,077
10/01/2018 29.67 30.05 29.53 29.87 3,101,117
09/28/2018 29.4 29.63 29.15 29.58 2,309,752
09/27/2018 29.04 29.56 28.92 29.42 1,625,915
09/26/2018 28.99 29.27 28.66 29.01 1,686,733
09/25/2018 29.25 29.43 28.85 28.93 1,709,955
09/24/2018 29.07 29.61 29.02 29.12 3,338,803
09/21/2018 29.84 29.91 29.04 29.07 7,384,263
09/20/2018 29.56 29.75 29.315 29.62 1,644,897
09/19/2018 29.01 29.54 28.97 29.43 1,637,421
09/18/2018 28.66 29.13 28.26 28.96 2,554,342
09/17/2018 29.6 29.67 29.2 29.3 2,350,045
09/14/2018 29.33 29.96 29.22 29.55 2,325,855
09/13/2018 28.5 29.585 28.37 29.22 4,659,942
09/12/2018 26.56 28.61 26.56 28.36 4,369,771
09/11/2018 26.19 26.69 25.87 26.46 2,209,185
09/10/2018 25.81 26.24 25.595 26.21 2,940,872
09/07/2018 26.16 26.16 25.135 25.75 2,001,856
09/06/2018 25.49 25.8775 25.29 25.43 1,823,381
09/05/2018 25.32 25.77 25.28 25.44 1,852,328
09/04/2018 25.62 25.79 25.1 25.32 1,771,120
08/31/2018 25.86 26.11 25.545 25.64 2,115,431
08/30/2018 25.99 26.17 25.81 26.13 1,368,557
08/29/2018 26.03 26.345 25.58 26.12 1,662,429
08/28/2018 26.5 26.64 25.98 26.05 2,062,263
08/27/2018 26.35 26.7 26.25 26.52 1,758,797
08/24/2018 26.63 26.87 26.3 26.32 1,103,269
08/23/2018 26.75 26.99 26.4 26.58 1,432,077
08/22/2018 27.32 27.48 26.785 26.82 1,612,665
08/21/2018 26.26 27.46 26.23 27.31 3,417,651
08/20/2018 24.91 25.87 24.91 25.82 1,672,553
08/17/2018 24.48 25.01 24.46 24.92 1,030,151
08/16/2018 24.38 24.64 24.28 24.49 935,152
08/15/2018 24.35 24.5 24.11 24.23 1,621,781
08/14/2018 24.21 24.73 24.21 24.56 1,569,430
08/13/2018 24.17 24.5 23.94 24.13 1,164,885
08/10/2018 24.17 24.27 23.81 24.17 1,029,648
08/09/2018 23.9 24.7 23.8 24.31 1,042,925
08/08/2018 23.79 24.34 23.56 23.96 2,339,837
08/07/2018 23.54 24.13 22.8702 23.8 3,496,880
08/06/2018 24.89 25.11 24.66 24.81 1,610,711
08/03/2018 24.43 25.03 24.37 24.94 1,015,651
08/02/2018 24.16 24.49 24 24.44 1,088,890
08/01/2018 24.42 24.59 23.92 24.2 1,414,998
07/31/2018 24.46 24.66 24.105 24.55 1,921,872
07/30/2018 24.29 24.67 24.15 24.3 1,591,790
07/27/2018 24.43 24.64 23.95 24.26 1,667,250
07/26/2018 24.17 24.89 24.06 24.44 1,497,254
07/25/2018 24.06 24.41 23.84 24.06 1,629,502
07/24/2018 24.7 24.85 23.99 24.13 2,052,477
07/23/2018 24.5 24.72 24.45 24.6 1,402,375
07/20/2018 24.57 24.72 24.34 24.59 1,166,969
07/19/2018 24.98 25.32 24.64 24.7 1,970,895
07/18/2018 24.77 25 24.56 24.77 1,309,035
07/17/2018 25.18 25.38 24.22 24.6 2,289,869
*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