GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Discovery Communications Stock Price (Quote) NASDAQ:DISCA

$29.08 ( -1.12% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $28.89 $33.60 Friday, 18th Jun 2021 DISCA stock ended at $29.08. This is 1.12% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 2.09% from a day low at $28.89 to a day high of $29.50.
90 days $28.89 $78.08
52 weeks $19.07 $78.14

Historical Discovery Communications prices

Date Open High Low Close Volume
2021-06-18 $29.26 $29.50 $28.89 $29.08 10 201 425
2021-06-17 $30.32 $30.49 $29.34 $29.41 7 688 297
2021-06-16 $30.02 $30.59 $29.54 $30.46 7 120 127
2021-06-15 $30.82 $31.53 $30.05 $30.07 6 901 343
2021-06-14 $30.96 $31.48 $30.66 $30.82 5 177 876
2021-06-11 $30.40 $30.81 $30.24 $30.79 5 273 631
2021-06-10 $30.67 $30.85 $29.97 $30.14 7 820 830
2021-06-09 $30.09 $31.00 $30.01 $30.56 6 596 533
2021-06-08 $31.22 $31.31 $29.94 $30.04 12 108 930
2021-06-07 $31.67 $31.98 $31.16 $31.24 5 033 817
2021-06-04 $31.75 $31.90 $31.17 $31.55 5 104 910
2021-06-03 $32.09 $32.40 $31.31 $31.63 6 639 113
2021-06-02 $32.29 $32.57 $31.36 $32.15 8 540 320
2021-06-01 $32.28 $32.45 $31.88 $32.00 7 690 992
2021-05-28 $32.55 $32.69 $32.02 $32.11 8 051 130
2021-05-27 $31.80 $32.76 $31.51 $32.52 9 653 923
2021-05-26 $30.71 $32.05 $30.70 $31.82 11 259 282
2021-05-25 $31.56 $31.72 $30.56 $30.66 10 168 544
2021-05-24 $31.32 $31.82 $30.61 $31.28 12 243 831
2021-05-21 $31.99 $32.35 $31.36 $31.47 17 440 975
2021-05-20 $33.34 $33.51 $31.75 $31.85 19 291 224
2021-05-19 $32.68 $33.60 $32.54 $33.11 18 278 540
2021-05-18 $33.76 $34.52 $32.44 $33.31 31 293 809
2021-05-17 $39.24 $39.70 $33.43 $33.85 89 225 816
2021-05-14 $35.61 $36.04 $35.02 $35.65 4 715 907
2021-05-13 $35.88 $36.83 $34.64 $35.23 8 192 431
2021-05-12 $36.77 $37.41 $35.69 $35.76 4 984 338
2021-05-11 $36.29 $37.35 $35.97 $36.79 5 508 465
2021-05-10 $37.70 $38.07 $37.08 $37.26 6 185 033
2021-05-07 $36.48 $37.73 $36.10 $37.56 8 224 537
2021-05-06 $37.08 $37.39 $35.83 $36.25 6 739 022
2021-05-05 $36.47 $36.88 $35.96 $36.66 5 159 294
2021-05-04 $36.09 $36.58 $35.30 $36.52 7 007 580
2021-05-03 $37.36 $37.53 $35.65 $36.12 13 777 617
2021-04-30 $37.96 $38.80 $37.53 $37.66 5 895 494
2021-04-29 $38.46 $38.67 $37.15 $37.95 12 812 474
2021-04-28 $35.96 $37.78 $35.56 $37.49 16 863 554
2021-04-27 $38.63 $39.55 $38.40 $39.01 7 560 211
2021-04-26 $38.50 $39.03 $37.35 $38.85 10 454 922
2021-04-23 $38.39 $38.70 $37.42 $38.40 10 086 464
2021-04-22 $38.68 $39.17 $37.57 $38.21 18 271 620
2021-04-21 $35.16 $38.51 $34.81 $38.48 20 896 770
2021-04-20 $36.54 $36.55 $35.28 $35.47 11 120 555
2021-04-19 $37.44 $37.62 $35.96 $36.37 15 280 240
2021-04-16 $37.95 $38.27 $37.11 $37.34 15 791 104
2021-04-15 $38.79 $38.95 $37.27 $37.82 15 764 027
2021-04-14 $39.00 $40.11 $38.06 $38.38 35 615 946
2021-04-13 $40.17 $41.32 $39.69 $40.38 10 200 453
2021-04-12 $41.89 $42.48 $40.32 $40.38 10 108 826
2021-04-09 $41.65 $42.59 $41.25 $42.00 14 354 404

About Discovery Communications

Discovery Communications, Inc. operates as a media company worldwide. It operates through U.S. Networks; International Networks; and Education and Other segments. The company owns and operates various television networks under the Discovery Channel, TLC, Animal Planet, Investigation Discovery, Science, Velocity, Discovery Family, American Heroes, Destination America, Discovery Life, Oprah Winfrey Network, Eurosport, DMAX, and Discovery Kids brand... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT