UK markets closed

Discovery, Inc. (DISCK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.38+1.64 (+6.63%)
As of 12:35PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202224.5526.5324.4026.3826.385,069,875
27 Jan 202224.0224.8323.8524.7424.746,366,800
26 Jan 202226.5826.7023.6923.8823.8811,963,900
25 Jan 202225.8926.4525.2526.2226.224,660,200
24 Jan 202225.0026.3124.5926.2526.256,455,200
21 Jan 202225.7526.3825.2325.5325.537,091,800
20 Jan 202227.9228.2526.5726.7626.765,657,600
19 Jan 202229.1029.2927.5527.7827.785,211,800
18 Jan 202230.1330.6828.6028.8828.886,655,900
14 Jan 202228.0030.5427.9930.4030.409,393,000
13 Jan 202228.0529.0927.7528.4028.404,652,600
12 Jan 202227.7928.3527.5927.9527.953,332,200
11 Jan 202227.9028.6427.3127.8627.864,732,900
10 Jan 202229.4029.6627.5327.8627.867,196,200
07 Jan 202226.8430.3526.5529.3429.3410,979,000
06 Jan 202225.7926.0825.0625.1225.124,678,900
05 Jan 202226.0127.2125.6325.6825.685,900,400
04 Jan 202224.8226.3924.8225.9425.944,809,500
03 Jan 202223.0425.0623.0424.5924.594,676,500
31 Dec 202123.6523.8922.8822.9022.902,628,300
30 Dec 202123.1124.1123.1023.6923.692,373,900
29 Dec 202123.4523.8223.0323.1023.102,426,200
28 Dec 202123.5224.0123.4023.5223.522,072,700
27 Dec 202123.5823.8223.1723.5123.512,363,300
23 Dec 202122.9723.8022.9323.5723.572,394,900
22 Dec 202122.5923.1822.1822.8222.823,129,500
21 Dec 202122.2323.0522.0222.6122.613,103,500
20 Dec 202121.9822.5421.6422.0222.023,494,200
17 Dec 202122.7522.8421.8022.4222.425,683,200
16 Dec 202122.0622.7221.9122.5922.594,393,900
15 Dec 202121.6621.8520.8621.7521.753,700,200
14 Dec 202121.8522.2321.6321.6821.683,541,400
13 Dec 202122.2322.4521.7621.8821.883,752,700
10 Dec 202122.9523.0222.3022.4322.433,427,000
09 Dec 202123.0023.0522.2322.6922.693,921,700
08 Dec 202123.5724.0223.1023.1323.133,920,400
07 Dec 202123.9524.4023.3223.3923.394,292,100
06 Dec 202123.6224.0623.0923.6323.635,022,600
03 Dec 202122.7123.3422.4723.2023.206,707,600
02 Dec 202121.9622.8321.9222.6722.674,919,700
01 Dec 202123.1123.3521.7221.8021.806,060,400
30 Nov 202123.9023.9022.1422.7122.717,193,300
29 Nov 202124.4324.5923.5424.0524.055,106,800
26 Nov 202124.0324.3223.6324.2224.222,045,700
24 Nov 202124.7824.9624.5424.6724.672,624,000
23 Nov 202125.2725.5124.6525.0125.012,930,100
22 Nov 202124.7025.3524.1425.1725.175,123,600
19 Nov 202126.0826.1724.2624.7324.735,549,800
18 Nov 202126.8726.8725.8426.2026.207,836,600
17 Nov 202126.8627.0426.4526.8426.843,004,100
16 Nov 202127.0727.1326.6826.9126.912,956,400
15 Nov 202127.1027.9927.0627.1927.192,702,500
12 Nov 202127.2427.7527.0127.0527.052,292,300
11 Nov 202126.2428.0225.8827.2727.273,850,000
10 Nov 202125.6827.1325.6026.3926.393,361,400
09 Nov 202125.3925.8525.0925.7425.741,864,600
08 Nov 202125.8126.0725.3025.4025.402,458,100
05 Nov 202125.0425.7624.6825.6825.682,251,300
04 Nov 202124.8624.8624.2124.7024.704,929,800
03 Nov 202123.5024.9123.0524.7124.714,621,100
02 Nov 202123.4423.8523.0123.6523.654,127,700
01 Nov 202122.7323.7622.6923.5423.543,278,400
29 Oct 202123.3923.3922.5122.5622.564,848,900
28 Oct 202122.7923.4222.7223.4023.402,771,900
27 Oct 202123.9823.9822.7622.7822.784,270,400
26 Oct 202124.5524.5823.7223.7523.753,046,600
25 Oct 202124.3024.6824.2124.4024.403,079,300
22 Oct 202124.2424.4323.9724.2624.261,786,200
21 Oct 202124.5025.1624.0224.1824.182,557,000
20 Oct 202124.0524.9024.0524.6024.603,215,400
19 Oct 202124.0824.3823.8824.2024.202,616,100
18 Oct 202123.9824.3523.6423.9123.912,087,200
15 Oct 202124.5324.6723.9623.9923.992,448,200
14 Oct 202124.9824.9824.1724.2824.283,373,700
13 Oct 202123.9324.6723.7424.6224.623,781,100
12 Oct 202124.3924.5323.6623.7623.763,410,600
11 Oct 202125.0725.1324.2624.2624.261,856,600
08 Oct 202125.4825.9224.9524.9624.962,450,100
07 Oct 202125.0625.7524.9725.3725.372,266,800
06 Oct 202124.9325.0524.2224.8824.883,621,200
05 Oct 202124.7925.4624.4725.2725.274,135,700
04 Oct 202124.6824.8324.3724.6624.662,878,100
01 Oct 202124.5224.9624.3324.7824.781,658,200
30 Sept 202124.3924.4623.8324.2724.272,637,200
29 Sept 202124.6824.7624.3124.3724.372,280,900
28 Sept 202124.9225.2924.5024.5624.562,423,200
27 Sept 202124.3125.3424.3125.0425.042,486,400
24 Sept 202124.6424.6424.2124.3324.332,735,100
23 Sept 202124.6324.9824.5224.5324.532,119,200
22 Sept 202124.3525.0724.3524.4824.482,864,900
21 Sept 202125.2725.4524.1224.1924.194,156,500
20 Sept 202125.4125.4924.5025.0225.024,481,100
17 Sept 202125.7426.2025.6625.9825.9812,289,800
16 Sept 202125.7525.9125.4225.7725.775,623,000
15 Sept 202125.4225.7625.2225.6925.696,675,400
14 Sept 202125.8925.9624.8825.2925.296,614,900
13 Sept 202125.4026.0625.1826.0326.033,434,200
10 Sept 202125.7625.8225.0925.1625.163,146,900
09 Sept 202125.8026.1125.5625.7225.722,132,700
08 Sept 202126.8427.0825.8725.9225.922,473,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...