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
2019-01-15 27.18 27.365 27.02 27.11 198,793
2019-01-14 26.92 27.06 26.58 27.01 224,338
2019-01-11 26.55 27.27 26.55 27.125 247,066
2019-01-10 26.77 27.15 26.60 26.855 308,978
2019-01-09 27.32 27.64 27.29 27.345 382,845
2019-01-08 26.82 27.45 26.67 27.205 356,491
2019-01-07 25.88 26.76 25.88 26.545 386,466
2019-01-04 25.93 26.37 25.93 26.14 364,971
2019-01-03 25.59 25.91 25.06 25.72 544,331
2019-01-02 24.13 25.81 24.13 25.785 524,367
2018-12-31 24.80 24.80 24.12 24.61 502,904
2018-12-28 25.04 25.04 24.43 24.58 470,050
2018-12-27 24.89 24.95 23.83 24.65 435,790
2018-12-26 24.85 25.42 24.30 25.42 349,754
2018-12-24 25.01 25.01 24.44 24.48 366,301
2018-12-21 26.02 26.58 24.985 25.12 748,403
2018-12-20 26.72 26.76 25.63 25.84 957,881
2018-12-19 26.91 27.49 26.70 26.90 742,787
2018-12-18 27.61 27.65 26.73 26.96 614,984
2018-12-17 27.79 28.18 27.46 27.48 546,929
2018-12-14 27.71 28.37 27.71 27.99 536,138
2018-12-13 28.37 28.50 27.65 28.00 589,201
2018-12-12 28.58 28.80 28.31 28.375 446,419
2018-12-11 28.37 29.01 27.74 27.90 564,369
2018-12-10 28.98 28.98 27.68 28.32 715,988
2018-12-07 29.45 29.51 28.66 28.975 894,857
2018-12-06 27.88 29.085 27.80 29.085 927,794
2018-12-04 28.60 29.07 27.82 27.93 1,024,778
2018-12-03 30.00 30.00 27.82 28.285 1,558,924
2018-11-30 31.50 31.50 30.55 30.57 610,729

» 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.