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
2019-04-22 29.85 29.85 28.895 29.08 283,718
2019-04-18 30.13 30.32 30.10 30.10 229,247
2019-04-17 30.32 30.55 30.08 30.415 275,801
2019-04-16 30.15 30.15 29.81 29.955 191,539
2019-04-15 30.09 30.11 29.89 30.035 171,078
2019-04-12 30.12 30.30 29.76 30.005 453,830
2019-04-11 30.95 31.01 30.08 30.12 575,515
2019-04-10 28.93 30.85 28.91 30.54 813,383
2019-04-09 28.83 28.94 28.77 28.83 394,444
2019-04-08 29.13 29.30 28.84 28.90 278,753
2019-04-05 29.90 29.90 29.30 29.43 390,484
2019-04-04 28.50 28.87 28.39 28.87 276,857
2019-04-03 27.83 28.11 27.82 27.85 295,128
2019-04-02 27.64 27.64 27.33 27.395 377,054
2019-04-01 27.98 28.015 27.405 27.65 321,990
2019-03-29 27.03 27.05 26.80 27.05 220,008
2019-03-28 27.38 27.39 26.89 26.89 178,353
2019-03-27 27.68 27.72 27.52 27.61 198,708
2019-03-26 27.70 28.08 27.60 27.60 396,414
2019-03-25 26.93 27.38 26.77 27.04 320,201
2019-03-22 26.16 26.82 26.11 26.69 587,049
2019-03-21 26.45 26.81 26.41 26.695 585,940
2019-03-20 26.26 26.78 26.11 26.75 692,048
2019-03-19 27.38 27.60 27.15 27.20 266,996
2019-03-18 27.29 27.37 27.17 27.26 375,366
2019-03-15 27.63 27.77 27.33 27.33 308,942
2019-03-14 26.85 27.475 26.85 27.465 557,760
2019-03-13 28.17 28.37 26.815 26.905 828,592
2019-03-12 28.45 28.48 28.26 28.36 332,306
2019-03-11 28.18 28.50 28.00 28.40 368,374

» 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.