UK Markets closed

Discovery, Inc. (DISCA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.44+0.29 (+1.15%)
As of 4:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202128.9528.9528.1628.3128.31365,510,000
02 Sept 202128.5229.0428.3828.9428.94362,290,000
01 Sept 202128.8228.9228.2928.4328.43327,150,000
31 Aug 202127.8028.9727.7928.8428.84528,780,000
30 Aug 202128.4828.4827.6927.8527.85308,490,000
27 Aug 202127.9028.3827.6628.2828.28400,940,000
26 Aug 202128.9228.9327.7727.8927.89401,960,000
25 Aug 202128.7129.0828.4528.7428.74270,340,000
24 Aug 202128.4828.9628.4528.7028.70340,330,000
23 Aug 202128.3128.6928.0528.4428.44328,670,000
20 Aug 202127.6628.1327.3828.0728.07408,740,000
19 Aug 202128.4128.4327.6927.7427.74542,500,000
18 Aug 202128.7229.2328.4128.4528.45463,730,000
17 Aug 202128.0028.6727.8028.6128.61381,230,000
16 Aug 202128.2628.7327.8028.3428.34502,220,000
13 Aug 202129.1129.2128.3628.4228.42327,660,000
12 Aug 202129.6229.7328.7128.9028.90394,950,000
11 Aug 202129.4429.6129.0529.4529.45296,640,000
10 Aug 202129.1329.5028.8229.4429.44448,700,000
09 Aug 202129.0329.3128.7729.2329.23250,730,000
06 Aug 202129.2429.7228.8729.0429.04659,440,000
05 Aug 202128.4329.4028.2829.2029.20456,240,000
04 Aug 202127.8128.5827.4328.3428.34621,950,000
03 Aug 202129.1829.2826.8527.8727.8713,105,300
02 Aug 202129.2329.5928.9329.0929.094,114,900
30 Jul 202129.9230.1628.8929.0129.014,097,300
29 Jul 202129.4031.0029.3230.1830.189,316,000
28 Jul 202128.9029.9327.3429.3929.3915,471,800
27 Jul 202129.0229.5828.7528.8328.836,553,000
26 Jul 202128.4331.4028.3529.3429.3416,584,200
23 Jul 202128.6328.6827.8628.4728.473,030,300
22 Jul 202128.8528.9327.8728.4828.484,515,400
21 Jul 202128.2129.0528.2128.7928.794,030,400
20 Jul 202127.8828.2227.5228.1328.133,534,400
19 Jul 202127.7728.2127.0827.8227.827,095,500
16 Jul 202128.5429.0828.0528.1828.186,284,300
15 Jul 202128.6029.1628.3428.4628.465,218,700
14 Jul 202129.2129.3328.5528.7428.745,500,000
13 Jul 202129.4329.7328.9529.1029.106,415,800
12 Jul 202129.2329.7228.8629.6529.653,267,300
09 Jul 202129.2029.4828.8729.3029.304,001,800
08 Jul 202129.0029.2528.2828.7828.786,978,700
07 Jul 202130.1830.3529.4629.5629.565,171,300
06 Jul 202131.1731.1730.0330.3430.344,471,700
02 Jul 202131.0331.6730.8031.1431.144,327,900
01 Jul 202130.7331.8830.5531.2031.207,054,100
30 Jun 202130.4130.7929.9430.6830.685,656,500
29 Jun 202130.6930.8630.1930.3430.343,951,500
28 Jun 202130.9631.3130.3330.5730.575,635,500
25 Jun 202130.3530.9830.1130.8630.866,852,200
24 Jun 202129.6430.3629.4630.3230.326,667,600
23 Jun 202129.3430.0729.3429.5129.519,244,400
22 Jun 202129.6929.7029.0229.4929.496,575,500
21 Jun 202129.1529.7329.0129.6929.697,984,600
18 Jun 202129.2629.5028.8929.0829.0810,228,800
17 Jun 202130.3230.4929.3429.4129.417,729,000
16 Jun 202130.0230.5929.5430.4630.467,134,200
15 Jun 202130.8231.5330.0530.0730.076,912,600
14 Jun 202130.9631.4830.6630.8230.825,182,600
11 Jun 202130.4030.8130.2430.7930.795,280,100
10 Jun 202130.6730.8529.9730.1430.147,832,700
09 Jun 202130.0931.0030.0130.5630.566,625,700
08 Jun 202131.2231.3129.9430.0430.0412,160,200
07 Jun 202131.6731.9831.1631.2431.245,046,400
04 Jun 202131.7531.9031.1731.5531.555,115,400
03 Jun 202132.0932.4031.3131.6331.636,681,600
02 Jun 202132.2932.5731.3632.1532.158,556,600
01 Jun 202132.2832.4531.8832.0032.007,727,300
28 May 202132.5532.6932.0232.1132.118,168,000
27 May 202131.8032.7631.5132.5232.529,663,900
26 May 202130.7132.0530.7031.8231.8211,316,400
25 May 202131.5631.7230.5630.6630.6610,209,200
24 May 202131.3231.8230.6131.2831.2812,265,900
21 May 202131.9932.3531.3631.4731.4717,539,900
20 May 202133.3433.5131.7531.8531.8519,397,000
19 May 202132.6833.6032.5433.1133.1118,898,400
18 May 202133.7634.5232.4433.3133.3131,351,600
17 May 202139.2439.7033.4333.8533.8589,513,200
14 May 202135.6136.0435.0235.6535.654,717,500
13 May 202135.8836.8334.6435.2335.238,194,100
12 May 202136.7737.4135.6935.7635.765,041,000
11 May 202136.2937.3535.9736.7836.785,517,100
10 May 202137.7038.0737.0837.2637.266,194,000
07 May 202136.4837.7336.1037.5637.568,232,000
06 May 202137.0837.3935.8336.2536.256,745,700
05 May 202136.4736.8835.9636.6636.665,173,500
04 May 202136.0936.5835.3036.5236.527,026,200
03 May 202137.3637.5335.6536.1236.1213,788,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...