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
2018-09-19 31.90 32.19 31.82 32.065 293,205
2018-09-18 31.08 31.70 31.08 31.55 680,675
2018-09-17 32.08 32.12 31.84 31.96 418,079
2018-09-14 31.90 32.56 31.90 32.18 680,902
2018-09-13 31.40 32.13 31.40 31.815 893,161
2018-09-12 29.56 31.06 29.56 30.685 1,101,754
2018-09-11 28.20 28.79 28.20 28.475 331,914
2018-09-10 27.97 28.30 27.73 28.24 288,503
2018-09-07 27.42 28.17 27.42 27.95 398,097
2018-09-06 27.41 27.95 27.41 27.61 376,565
2018-09-05 27.73 27.895 27.44 27.465 518,102
2018-09-04 27.71 27.85 27.23 27.45 365,543
2018-08-31 28.05 28.25 27.68 27.845 201,355
2018-08-30 28.10 28.30 28.02 28.185 236,535
2018-08-29 28.20 28.54 27.80 28.35 296,342
2018-08-28 28.58 28.82 28.19 28.27 390,192
2018-08-27 28.54 28.93 28.54 28.75 257,073
2018-08-24 28.79 29.065 28.52 28.54 191,535
2018-08-23 28.79 28.94 28.63 28.80 242,935
2018-08-22 29.53 29.54 29.05 29.07 397,341
2018-08-21 28.46 29.68 28.46 29.535 738,128
2018-08-20 26.97 27.955 26.97 27.955 489,427
2018-08-17 26.36 26.99 26.36 26.98 402,064
2018-08-16 26.22 26.51 26.17 26.39 282,244
2018-08-15 26.23 26.30 25.92 26.06 452,835
2018-08-14 26.12 26.53 26.12 26.405 398,278
2018-08-13 26.04 26.32 25.69 25.88 377,384
2018-08-10 25.97 26.05 25.65 26.01 312,105
2018-08-09 25.65 26.47 25.65 26.095 396,752
2018-08-08 25.41 26.18 25.41 25.68 430,005

» 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.