DISCOVERY COMMUNICATNS NEW SER A Historical Stock Price

Below is the stock price history for Discovery Communicatns New Ser A DISCA. Data is recorded each day for the historical open, high, low, close and volume. The Discovery Communicatns New Ser A stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Discovery Communicatns New Ser A Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 24.33 24.88 24.33 24.56 438,808
2018-01-12 24.06 24.335 23.78 24.335 323,634
2018-01-11 23.10 24.035 23.05 24.035 553,145
2018-01-10 21.33 23.075 21.18 22.84 854,812
2018-01-09 22.32 22.55 21.595 21.68 493,298
2018-01-08 22.09 22.325 21.845 22.30 222,525
2018-01-05 22.02 22.02 21.64 22.00 502,146
2018-01-04 22.61 22.61 21.91 22.09 543,606
2018-01-03 23.19 23.19 22.61 22.65 362,069
2018-01-02 22.97 23.33 22.55 23.13 454,921
2017-12-29 22.69 22.78 22.37 22.395 191,060
2017-12-28 22.93 23.02 22.34 22.56 254,235
2017-12-27 23.58 23.58 23.03 23.055 398,340
2017-12-26 23.86 24.02 23.46 23.54 271,583
2017-12-22 23.15 23.80 23.15 23.69 386,890
2017-12-21 23.00 23.85 22.97 23.28 1,068,960
2017-12-20 22.14 22.445 21.98 22.355 445,762
2017-12-19 21.62 22.12 21.46 21.975 506,428
2017-12-18 21.10 21.68 20.85 21.62 455,813
2017-12-15 21.15 21.57 20.51 21.00 1,009,874
2017-12-14 19.68 20.31 19.57 20.00 276,673
2017-12-13 19.47 19.88 19.18 19.79 444,339
2017-12-12 19.73 19.80 19.40 19.61 392,442
2017-12-11 19.57 20.00 19.55 19.72 516,852
2017-12-08 19.33 19.84 19.33 19.655 317,546
2017-12-07 19.08 19.67 19.08 19.505 519,134
2017-12-06 20.04 20.04 19.41 19.425 539,105
2017-12-05 20.50 20.50 19.81 19.835 962,227
2017-12-04 19.80 20.90 19.80 20.90 958,394
2017-12-01 18.95 19.555 18.82 19.515 698,245

» More Discovery Communicatns New Ser A Stock Price History

To see other companies like Discovery Communicatns New Ser A (DISCA), view our stock market today for news, and other data.