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
2018-11-16 31.23 31.75 30.90 31.40 591,612
2018-11-15 31.79 32.06 31.41 31.69 613,301
2018-11-14 32.46 32.62 31.74 31.87 934,234
2018-11-13 32.86 32.87 31.98 32.20 650,994
2018-11-12 33.06 33.12 32.37 32.49 391,070
2018-11-09 33.70 34.33 32.83 33.00 708,713
2018-11-08 33.65 34.76 33.47 33.68 632,367
2018-11-07 33.23 33.33 32.57 33.07 765,724
2018-11-06 33.22 33.43 32.93 33.27 636,070
2018-11-05 32.88 33.20 32.29 33.13 767,764
2018-11-02 33.44 33.44 32.17 32.34 699,694
2018-11-01 32.49 33.08 32.36 33.06 522,824
2018-10-31 31.99 32.69 31.99 32.435 717,798
2018-10-30 31.43 31.88 30.99 31.29 935,112
2018-10-29 31.29 31.29 29.94 30.19 940,165
2018-10-26 30.12 30.71 29.83 30.29 789,401
2018-10-25 30.78 31.42 30.68 30.92 908,157
2018-10-24 31.59 31.66 29.85 29.85 1,158,482
2018-10-23 32.56 32.98 32.15 32.79 662,494
2018-10-22 33.19 33.49 33.19 33.395 571,016
2018-10-19 33.34 33.58 32.37 33.405 871,064
2018-10-18 33.20 33.27 32.77 33.08 628,985
2018-10-17 32.96 33.445 32.82 33.04 885,618
2018-10-16 32.66 33.13 32.52 33.095 652,749
2018-10-15 32.11 32.50 32.02 32.43 472,742
2018-10-12 31.70 32.04 31.35 31.88 674,686
2018-10-11 31.34 31.65 30.69 31.08 802,134
2018-10-10 32.92 32.95 32.09 32.09 850,336
2018-10-09 32.58 32.87 32.37 32.39 448,055
2018-10-08 32.35 33.03 32.10 33.03 486,799

» 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.