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
2017-11-17 16.87 17.68 16.87 17.56 727,149
2017-11-16 16.68 16.76 16.17 16.755 587,092
2017-11-15 16.08 16.77 16.08 16.70 370,530
2017-11-14 16.96 16.96 16.24 16.25 471,053
2017-11-13 17.02 17.02 16.60 16.985 367,264
2017-11-10 17.26 17.32 17.06 17.175 302,045
2017-11-09 17.07 17.67 17.07 17.18 595,065
2017-11-08 17.22 17.46 17.03 17.095 531,121
2017-11-07 17.74 18.02 17.29 17.32 823,483
2017-11-06 16.64 17.26 16.47 17.10 1,005,679
2017-11-03 16.63 16.85 16.25 16.525 590,365
2017-11-02 17.79 17.91 17.19 17.32 1,171,441
2017-11-01 19.10 19.29 19.02 19.035 498,866
2017-10-31 18.84 18.86 18.615 18.86 515,361
2017-10-30 19.26 19.26 18.92 18.99 295,257
2017-10-27 19.05 19.29 18.79 19.065 478,716
2017-10-26 19.14 19.47 19.14 19.345 208,394
2017-10-25 19.38 19.38 19.09 19.28 226,991
2017-10-24 19.48 19.67 19.47 19.485 278,241
2017-10-23 20.23 20.23 19.64 19.64 399,435
2017-10-20 20.09 20.28 20.05 20.265 246,420
2017-10-19 19.85 20.055 19.60 20.055 395,568
2017-10-18 19.22 19.66 19.22 19.61 505,838
2017-10-17 18.82 19.17 18.61 19.165 691,131
2017-10-16 19.18 19.27 19.005 19.005 292,280
2017-10-13 19.22 19.37 19.07 19.235 367,640
2017-10-12 19.69 19.835 19.29 19.29 1,016,650
2017-10-11 20.47 20.47 19.97 20.005 382,036
2017-10-10 20.87 20.88 20.32 20.54 254,054
2017-10-09 21.33 21.33 20.75 20.79 323,770

» 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.