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
2018-06-15 26.00 27.24 25.66 27.24 1,269,273
2018-06-14 24.85 25.45 24.84 25.45 656,689
2018-06-13 24.90 25.24 24.42 24.42 1,023,737
2018-06-12 23.86 24.01 23.75 23.95 681,363
2018-06-11 23.10 24.29 23.10 23.92 771,382
2018-06-08 22.78 23.11 22.74 23.02 478,879
2018-06-07 22.28 22.83 22.28 22.77 660,679
2018-06-06 21.69 22.40 21.24 22.38 652,441
2018-06-05 21.69 22.07 21.58 21.745 727,559
2018-06-04 21.12 21.37 20.72 21.085 672,089
2018-06-01 21.02 21.20 20.80 20.955 621,071
2018-05-31 21.34 21.34 20.615 21.10 809,290
2018-05-30 21.93 21.94 21.40 21.40 452,532
2018-05-29 22.20 22.20 21.69 21.92 322,755
2018-05-25 22.41 22.53 22.24 22.34 242,999
2018-05-24 22.58 22.58 22.13 22.485 404,414
2018-05-23 23.09 23.09 22.32 22.535 410,417
2018-05-22 22.76 23.34 22.71 23.18 447,813
2018-05-21 22.64 22.87 22.545 22.625 437,960
2018-05-18 22.90 22.90 22.43 22.60 560,225
2018-05-17 23.50 23.51 22.81 23.03 865,041
2018-05-16 22.77 23.90 22.705 23.725 858,478
2018-05-15 23.82 23.82 22.86 22.94 666,115
2018-05-14 23.82 23.91 23.51 23.81 880,032
2018-05-11 23.67 24.21 23.67 24.055 891,182
2018-05-10 22.39 23.825 22.22 23.825 659,772
2018-05-09 22.97 23.06 22.31 22.32 870,193
2018-05-08 24.34 24.74 22.93 23.02 1,305,908
2018-05-07 23.24 23.38 23.10 23.335 531,361
2018-05-04 23.05 23.40 22.89 23.12 725,323

» 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.