UK markets open in 7 hours 55 minutes

Discovery, Inc. (DISCB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.87-19.63 (-29.08%)
At close: 4:00PM EDT
49.85 +1.98 (4.14%)
After hours: 06:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202168.0068.0047.8647.8747.8741,071
20 Sept 202146.8067.5043.3167.5067.5025,400
17 Sept 202144.8347.9144.6246.4046.402,000
16 Sept 202142.6045.5042.6044.7344.732,100
15 Sept 202143.4743.8043.4743.8043.80700
14 Sept 202143.2046.9343.2044.8444.848,000
13 Sept 202144.0049.2044.0046.4546.4514,200
10 Sept 202142.1248.4642.1244.8544.8510,400
09 Sept 202146.8747.7245.5446.4046.404,100
08 Sept 202148.3748.5446.3146.3146.317,600
07 Sept 202148.7949.0048.7549.0049.001,800
03 Sept 202149.5449.5449.5449.5449.54600
02 Sept 202147.3549.9846.6448.5048.502,100
01 Sept 202150.0350.0349.5049.5149.512,000
31 Aug 202152.9852.9850.0050.0250.026,200
30 Aug 202144.4656.9744.4650.8350.8345,100
27 Aug 202143.7045.7243.0543.0743.071,400
26 Aug 202140.5248.2940.5243.1343.139,400
25 Aug 202141.5744.3941.4444.3944.395,400
24 Aug 202139.7240.7339.1240.7340.732,400
23 Aug 202138.5139.8038.5139.3439.341,300
20 Aug 202139.5039.5038.1738.1738.171,100
19 Aug 202140.0040.0037.4039.4539.455,700
18 Aug 202141.5041.5041.5041.5041.501,000
17 Aug 202143.7443.7443.7443.7443.74900
16 Aug 202145.5045.5042.4343.9143.916,400
13 Aug 202142.0042.0042.0042.0042.00500
12 Aug 202143.1646.2142.6242.6242.623,100
11 Aug 202145.0046.7242.8242.8242.822,200
10 Aug 202144.2944.2944.2944.2944.291,000
09 Aug 202144.5245.5043.2044.9044.902,500
06 Aug 202143.9044.1843.8643.8643.866,400
05 Aug 202143.0048.3443.0048.3448.341,300
04 Aug 202149.1549.1543.0143.0143.012,600
03 Aug 202147.0548.9747.0548.9748.971,000
02 Aug 202152.0552.0550.0050.0050.003,000
30 Jul 202152.0052.0052.0052.0052.00900
29 Jul 202152.0152.0152.0152.0152.01700
28 Jul 202154.0054.0054.0054.0054.00700
27 Jul 202152.0152.0152.0052.0052.00600
26 Jul 202153.6953.6953.6953.6953.69600
23 Jul 202154.5654.5654.5554.5554.551,700
22 Jul 202154.7554.7554.7554.7554.75400
21 Jul 202155.8856.6354.7554.7554.751,600
20 Jul 202154.5554.5554.5554.5554.55400
19 Jul 202156.6056.6052.9354.5554.553,000
16 Jul 202157.1557.1557.1557.1557.15500
15 Jul 202157.8557.8557.8557.8557.85400
14 Jul 202157.8757.8757.8557.8557.851,200
13 Jul 202157.4460.0057.4457.4657.461,000
12 Jul 202157.0058.5057.0058.5058.501,000
09 Jul 202158.6958.7058.5058.5058.502,200
08 Jul 202157.0058.6557.0058.6558.651,000
07 Jul 202160.1060.2857.4057.8157.8111,000
06 Jul 202162.1562.6960.5062.6962.694,500
02 Jul 202163.0063.9761.1363.9763.972,000
01 Jul 202163.5463.5462.0962.0962.091,900
30 Jun 202161.5063.8861.5063.8363.832,700
29 Jun 202164.1965.7063.8564.3064.304,700
28 Jun 202165.4366.0062.5066.0066.004,500
25 Jun 202166.3666.3666.0066.0066.001,500
24 Jun 202169.3569.3564.9064.9064.904,300
23 Jun 202165.5169.3465.5169.3469.342,500
22 Jun 202167.0467.5067.0467.5067.501,000
21 Jun 202167.7067.7066.7566.7566.751,100
18 Jun 202167.9067.9067.9067.9067.90900
17 Jun 202168.0068.0068.0068.0068.00800
16 Jun 202168.8269.3868.1168.1168.111,900
15 Jun 202168.6168.6168.6168.6168.61700
14 Jun 202170.3470.3468.5368.6168.612,200
11 Jun 202168.4070.2568.4070.2570.252,000
10 Jun 202168.8069.2068.8069.0169.011,000
09 Jun 202169.3969.3968.9569.3969.391,900
08 Jun 202170.5070.5070.5070.5070.501,300
07 Jun 202168.6070.6768.6069.2069.202,300
04 Jun 202170.0070.0069.0569.0569.051,600
03 Jun 202169.2070.2268.9669.0569.051,900
02 Jun 202168.3170.2168.3169.6669.663,500
01 Jun 202167.7468.8867.7468.8868.881,400
28 May 202169.8669.9068.0169.9069.904,800
27 May 202170.0070.0068.0868.0868.083,500
26 May 202170.0070.0068.1069.9869.983,100
25 May 202169.6270.5368.4069.6969.695,700
24 May 202169.4670.0068.0070.0070.006,100
21 May 202169.6271.5568.0970.8970.897,900
20 May 202170.1873.9169.5769.7069.7012,000
19 May 202175.6677.9867.2477.9877.9825,200
18 May 202185.6085.6075.7078.0078.0017,000
17 May 202182.0594.9975.0080.1880.1843,800
14 May 202170.4470.4470.4470.4470.44800
13 May 202171.3274.3471.2571.2571.253,800
12 May 202171.7072.5071.7072.5072.501,100
11 May 202171.9275.5371.9272.3672.362,200
10 May 202174.3676.0472.7274.2974.292,500
07 May 202175.2077.9973.2276.2876.285,600
06 May 202176.2377.8875.2177.8877.882,500
05 May 202178.9782.7475.3378.9778.975,200
04 May 202177.0078.5075.0175.1175.118,400
03 May 202179.2380.7777.0377.5177.515,900
30 Apr 202178.9581.0478.9580.8080.803,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...