DISCA

Discovery Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Discovery Inc DISCA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.365 -1.44% 24.925 11:42:40
Open Price Low Price High Price Close Price Prev Close
25.55 24.84 25.55 25.29
more quote information »

DISCA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.9925.9724.63525.125,437,589-0.065-0.26%
1 Month26.0526.9924.4425.395,369,725-1.13-4.32%
3 Months29.1829.7324.4426.745,240,690-4.26-14.58%
6 Months38.5041.7724.4430.567,433,355-13.58-35.26%
1 Year20.8778.1419.0737.519,354,1114.0619.43%
3 Years30.1778.1417.0032.225,952,087-5.25-17.38%
5 Years26.1678.1415.9929.805,279,106-1.24-4.72%

DISCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 25.29 0.19 0.76% 25.10 25.56 25.03 5,063,037
Oct 22 2021 25.10 0.10 0.4% 25.08 25.27 24.75 3,902,961
Oct 21 2021 25.00 -0.33 -1.3% 25.37 25.97 24.74 6,039,564
Oct 20 2021 25.33 0.43 1.73% 24.77 25.6995 24.74 5,875,449
Oct 19 2021 24.90 0.23 0.93% 24.99 25.205 24.635 6,306,933
Oct 18 2021 24.67 -0.16 -0.64% 24.74 25.21 24.44 5,112,133
Oct 15 2021 24.83 -0.43 -1.7% 25.48 25.60 24.77 5,413,133
Oct 14 2021 25.26 -0.24 -0.94% 25.55 25.74 25.11 4,030,582
Oct 13 2021 25.50 0.92 3.74% 24.82 25.535 24.67 7,146,312
Oct 12 2021 24.58 -0.59 -2.34% 25.18 25.47 24.475 7,415,467
Oct 11 2021 25.17 -0.72 -2.78% 26.02 26.10 25.17 4,412,411
Oct 08 2021 25.89 -0.57 -2.15% 26.655 26.99 25.86 3,587,221
Oct 07 2021 26.46 0.58 2.24% 26.10 26.81 25.94 6,745,678
Oct 06 2021 25.88 -0.27 -1.03% 25.77 25.91 25.065 7,527,958
Oct 05 2021 26.15 0.54 2.11% 25.67 26.38 25.41 5,991,575
Oct 04 2021 25.61 -0.13 -0.51% 25.66 25.825 25.33 6,527,059
Oct 01 2021 25.74 0.36 1.42% 25.53 26.01 25.33 3,609,599
Sep 30 2021 25.38 -0.04 -0.16% 25.48 25.551 24.855 5,331,299
Sep 29 2021 25.42 -0.18 -0.7% 25.69 25.865 25.365 3,559,267
Sep 28 2021 25.60 -0.54 -2.07% 26.05 26.47 25.55 3,796,852
Sep 27 2021 26.14 0.84 3.32% 25.36 26.52 25.34 5,155,291
See More Historical Prices ยป
Your Recent History
NASDAQ
DISCA
Discovery
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211026 15:58:10