Singapore markets close in 3 hours 14 minutes

Discovery, Inc. (DISCA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.58-1.06 (-3.58%)
At close: 04:00PM EST
28.65 +0.07 (+0.24%)
After hours: 07:51PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202229.8830.0728.2828.5828.587,232,300
18 Jan 202230.9531.5529.3729.6429.648,682,800
14 Jan 202228.9431.2828.9431.1831.1812,180,900
13 Jan 202228.8630.0228.4429.3429.349,016,100
12 Jan 202228.5029.2228.2828.7928.795,045,200
11 Jan 202228.9029.3028.0328.6828.687,014,100
10 Jan 202230.1730.3928.2728.5928.5912,117,000
07 Jan 202227.6531.1827.2630.0630.0642,877,000
06 Jan 202226.5926.8225.6225.7225.727,197,300
05 Jan 202227.1327.9726.3826.4526.4512,532,200
04 Jan 202225.7727.1625.6426.7526.7512,074,000
03 Jan 202223.9025.8023.8425.3325.3310,231,100
31 Dec 202124.3924.6023.5223.5423.546,716,100
30 Dec 202123.8624.9123.7724.4524.456,283,500
29 Dec 202124.2824.6623.7523.8723.874,990,800
28 Dec 202124.2724.8924.1324.3324.333,572,400
27 Dec 202124.4424.6723.9624.3624.363,340,500
23 Dec 202123.7824.6423.7224.4224.424,741,900
22 Dec 202123.4724.0023.0623.6323.635,086,400
21 Dec 202122.9823.9622.8523.5323.535,283,400
20 Dec 202122.8623.3322.4522.8922.896,087,300
17 Dec 202123.5023.6122.5923.2823.287,107,700
16 Dec 202122.8523.5522.7223.4123.416,682,000
15 Dec 202122.4122.6721.6622.5722.575,858,900
14 Dec 202122.6523.0722.4522.5122.518,522,700
13 Dec 202122.9923.2522.5722.7522.754,327,600
10 Dec 202123.8823.9223.1123.2923.294,791,800
09 Dec 202123.8023.9323.0523.5823.587,219,100
08 Dec 202124.3924.8923.9724.0324.034,948,900
07 Dec 202124.7725.2724.1624.2224.225,901,100
06 Dec 202124.4324.9123.7724.4024.406,635,800
03 Dec 202123.0524.0323.0423.9923.999,162,400
02 Dec 202122.4423.3922.3123.2523.258,921,100
01 Dec 202123.6023.9322.2022.2622.2610,507,000
30 Nov 202124.3024.3422.6723.2723.2711,473,700
29 Nov 202124.9525.0524.0124.5924.595,147,600
26 Nov 202124.4624.8224.1424.7224.723,407,000
24 Nov 202125.5325.5625.0725.1725.173,788,900
23 Nov 202125.7526.1625.1725.6025.606,240,500
22 Nov 202125.3025.9324.6625.7125.715,607,900
19 Nov 202126.7726.8224.8325.2625.2611,188,700
18 Nov 202127.5627.6026.5126.8526.855,129,300
17 Nov 202127.6127.8527.2127.5927.594,515,700
16 Nov 202127.9928.0227.5027.7327.734,827,700
15 Nov 202128.0028.8827.8828.0228.024,125,300
12 Nov 202128.1628.7027.8727.9127.915,414,800
11 Nov 202127.1628.9826.7528.2328.2312,304,500
10 Nov 202126.6528.0626.5227.3627.367,760,200
09 Nov 202126.5026.7825.9826.6526.654,307,400
08 Nov 202126.8326.9926.2126.2826.286,800,700
05 Nov 202125.6426.6025.4126.5226.526,208,200
04 Nov 202125.6625.8424.9725.4625.466,681,200
03 Nov 202124.4025.7823.7625.6025.6011,278,200
02 Nov 202124.4224.8023.8524.5524.5510,507,900
01 Nov 202123.7024.7023.5624.4224.426,912,200
29 Oct 202124.1524.2523.4023.4423.445,842,700
28 Oct 202123.5724.3423.5224.3124.314,666,000
27 Oct 202124.7424.7623.5923.6023.607,348,600
26 Oct 202125.5025.5424.5424.6424.645,858,200
25 Oct 202125.1025.5625.0325.2925.295,062,400
22 Oct 202125.0825.2724.7525.1025.103,904,200
21 Oct 202125.3725.9724.7425.0025.006,041,000
20 Oct 202124.7725.7024.7425.3325.335,875,500
19 Oct 202124.9925.2124.6424.9024.906,306,900
18 Oct 202124.7425.2124.4424.6724.675,113,300
15 Oct 202125.4825.6024.7724.8324.835,415,700
14 Oct 202125.5525.7425.1125.2625.264,031,000
13 Oct 202124.8225.5424.6725.5025.507,149,100
12 Oct 202125.1825.4724.4824.5824.587,419,100
11 Oct 202126.0226.1025.1725.1725.174,413,000
08 Oct 202126.6626.9925.8625.8925.893,587,300
07 Oct 202126.1026.8125.9426.4626.466,745,900
06 Oct 202125.7725.9125.0725.8825.887,529,000
05 Oct 202125.6726.3825.4126.1526.155,991,600
04 Oct 202125.6625.8325.3325.6125.616,528,200
01 Oct 202125.5326.0125.3325.7425.743,614,600
30 Sep 202125.4825.5724.8625.3825.385,331,300
29 Sep 202125.6925.8725.3725.4225.423,560,400
28 Sep 202126.0526.4725.5525.6025.603,798,400
27 Sep 202125.3626.5225.3426.1426.145,156,000
24 Sep 202125.5225.6825.2025.3025.305,638,600
23 Sep 202125.4926.0525.4925.5325.534,145,700
22 Sep 202125.3726.1325.3625.4425.446,458,000
21 Sep 202126.1826.4524.9825.1525.158,906,600
20 Sep 202126.4226.4425.5526.0126.018,634,500
17 Sep 202127.0027.4126.7726.8826.887,576,900
16 Sep 202126.7427.2026.5526.9926.994,933,500
15 Sep 202126.3327.0526.1126.8126.817,610,300
14 Sep 202127.1027.1025.7926.2626.269,715,700
13 Sep 202126.3527.1226.1827.0627.065,440,000
10 Sep 202126.7826.8926.1126.1526.156,605,800
09 Sep 202126.9127.2226.6126.7926.794,921,600
08 Sep 202127.9628.2426.9426.9826.985,693,700
07 Sep 202128.3128.7427.9327.9627.963,297,000
03 Sep 202128.9528.9528.1628.3128.313,655,100
02 Sep 202128.5229.0428.3828.9428.943,622,900
01 Sep 202128.8228.9228.2928.4328.433,271,500
31 Aug 202127.8028.9727.7928.8428.845,288,900
30 Aug 202128.4828.4827.6927.8527.853,084,900
27 Aug 202127.9028.3827.6628.2828.284,009,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...