UK markets closed

Discovery, Inc. (DISCK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.45-0.08 (-0.33%)
As of 2:46PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202124.6424.6424.2124.4524.451,712,442
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
07 Sept 202127.2227.5626.8026.8226.822,137,200
03 Sept 202127.7127.7227.0527.1627.161,991,300
02 Sept 202127.3327.8327.2527.7927.792,374,000
01 Sept 202127.7527.7527.1127.2127.211,551,400
31 Aug 202126.6527.7226.6527.5927.592,839,600
30 Aug 202127.3227.3626.6026.7326.731,103,400
27 Aug 202126.7127.2126.5927.1527.151,812,800
26 Aug 202127.5227.8626.6226.7526.751,538,300
25 Aug 202127.4027.7627.2127.5127.511,203,500
24 Aug 202127.3127.6527.2327.4727.472,182,900
23 Aug 202126.8527.4026.8027.2027.201,305,300
20 Aug 202126.3026.8626.1226.8226.823,236,000
19 Aug 202126.8226.9326.3726.4526.456,512,600
18 Aug 202127.2527.7526.9927.0127.013,648,600
17 Aug 202126.5827.1726.3127.1427.141,646,200
16 Aug 202126.9227.3226.3926.8326.834,345,500
13 Aug 202127.5227.5426.8926.9926.993,196,500
12 Aug 202127.8928.0827.1627.3527.352,899,900
11 Aug 202127.8327.9927.4527.8927.891,456,600
10 Aug 202127.6227.9427.2327.8527.853,053,500
09 Aug 202127.2827.6527.1027.5427.542,229,700
06 Aug 202127.6428.0927.2527.2827.285,437,300
05 Aug 202126.8427.6726.7227.4927.491,866,900
04 Aug 202126.4326.9926.0126.6526.654,300,400
03 Aug 202127.4727.4725.3726.5026.506,486,300
02 Aug 202127.3727.6927.1527.3127.311,630,400
30 Jul 202128.1428.1727.0327.1127.111,765,400
29 Jul 202127.5328.9127.4828.2628.263,595,700
28 Jul 202127.5127.8725.0227.3927.3913,015,200
27 Jul 202127.5728.0327.3527.4427.442,570,100
26 Jul 202126.7930.4726.7927.8727.8711,816,900
23 Jul 202127.0927.0926.3326.8326.831,211,400
22 Jul 202127.1827.3326.3226.9126.912,023,000
21 Jul 202126.5727.3726.5727.0927.091,953,600
20 Jul 202126.1526.5725.8826.4526.451,858,300
19 Jul 202126.1626.4625.5626.1626.163,120,400
16 Jul 202126.7627.2426.4226.5226.523,184,900
15 Jul 202126.8727.3726.3826.6626.664,368,800
14 Jul 202127.4127.5626.8427.0127.014,251,700
13 Jul 202127.9128.1427.2727.3227.323,745,400
12 Jul 202127.6428.1627.3328.1428.141,379,800
09 Jul 202127.5927.8927.3427.7727.771,758,000
08 Jul 202127.3827.6026.7427.2327.232,885,900
07 Jul 202128.5428.6327.8027.8727.873,411,500
06 Jul 202129.3429.3428.2228.5628.563,571,400
02 Jul 202129.3629.7228.9629.3329.332,282,500
01 Jul 202129.0829.9828.7829.3729.373,421,400
30 Jun 202128.6029.0428.2128.9828.983,898,200
29 Jun 202129.2229.2228.5028.6928.691,741,600
28 Jun 202129.2729.6028.6628.9728.972,207,000
25 Jun 202128.6529.4228.4429.2629.263,381,300
24 Jun 202127.8328.6727.8128.6528.653,095,800
23 Jun 202127.8028.3027.7327.8127.812,415,800
22 Jun 202127.8627.9627.3727.7927.792,193,600
21 Jun 202127.4228.0127.3727.9627.963,535,000
18 Jun 202127.5427.6727.1627.3327.336,273,600
17 Jun 202128.6728.7227.6227.6827.683,411,400
16 Jun 202128.2328.8127.8028.6528.654,680,800
15 Jun 202128.9329.6028.2628.3128.312,939,000
14 Jun 202129.1729.5628.7628.8428.842,378,800
11 Jun 202128.4728.9528.4128.9428.942,516,900
10 Jun 202128.8028.9828.0728.3428.344,337,800
09 Jun 202128.3528.9628.1828.6528.653,983,000
08 Jun 202129.4129.4128.0628.2328.237,143,900
07 Jun 202129.6930.0229.2529.3429.342,875,900
04 Jun 202129.6329.8229.2329.5529.553,295,000
03 Jun 202130.1030.3629.3429.6329.632,766,300
02 Jun 202130.2630.5829.4430.1130.113,345,500
01 Jun 202130.1530.3629.9230.1230.124,762,500
28 May 202130.4630.4729.8330.0530.055,746,600
27 May 202129.8330.5529.3330.4030.405,764,500
26 May 202128.6929.7728.5429.5929.594,340,600
25 May 202129.1429.2728.4028.4628.466,779,200
24 May 202129.1029.5128.2728.8828.885,225,500
21 May 202130.1230.2229.0129.1029.1011,665,900
20 May 202131.1231.3529.7029.7829.789,684,200
19 May 202130.8231.4630.5631.0431.0410,257,600
18 May 202131.7032.2530.4731.2931.2911,656,100
17 May 202137.0637.3331.3431.6931.6937,530,800
14 May 202130.7631.1730.4130.7430.743,542,200
13 May 202131.0031.8730.2530.5630.567,295,100
12 May 202131.8332.3530.9331.0331.034,746,500
11 May 202131.4932.4931.2831.8931.893,345,300
10 May 202132.6532.9632.1132.2732.272,787,100
07 May 202131.8532.8431.7032.6232.623,603,300
06 May 202132.4432.7531.4631.8431.843,163,200
05 May 202132.4632.4631.5532.2332.234,561,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...