Discovery Communications Stock Price (Quote) NASDAQ:DISCA
$17.14 ( 0% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $16.90 | $23.56 | Friday, 20th May 2022 DISCA stock ended at $17.14. During the day the stock fluctuated 0% from a day low at $17.14 to a day high of $17.14. |
90 days | $16.90 | $30.21 | |
52 weeks | $16.90 | $32.76 |
Historical Discovery Communications prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
2022-05-19 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
2022-05-18 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
2022-05-17 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
2022-05-16 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
2022-05-13 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
2022-05-12 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
2022-05-11 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
2022-05-10 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
2022-05-09 | $17.28 | $17.82 | $16.90 | $17.14 | 0 |
2022-05-06 | $18.62 | $18.68 | $17.55 | $17.76 | 0 |
2022-05-05 | $19.49 | $20.06 | $18.54 | $18.88 | 0 |
2022-05-04 | $19.28 | $19.79 | $18.81 | $19.63 | 0 |
2022-05-03 | $19.02 | $19.68 | $18.69 | $19.26 | 0 |
2022-05-02 | $18.10 | $19.44 | $18.06 | $19.23 | 0 |
2022-04-29 | $18.34 | $19.18 | $18.10 | $18.15 | 0 |
2022-04-28 | $19.15 | $19.38 | $17.91 | $18.36 | 0 |
2022-04-27 | $19.88 | $19.88 | $18.21 | $18.80 | 0 |
2022-04-26 | $20.00 | $20.96 | $19.73 | $19.84 | 0 |
2022-04-25 | $20.10 | $21.93 | $19.96 | $21.55 | 0 |
2022-04-22 | $21.10 | $21.90 | $20.37 | $20.58 | 0 |
2022-04-21 | $22.65 | $23.23 | $20.92 | $21.45 | 50 753 200 |
2022-04-20 | $23.49 | $23.56 | $22.70 | $23.01 | 41 515 900 |
2022-04-19 | $23.66 | $24.68 | $23.50 | $24.49 | 32 055 100 |
2022-04-18 | $24.53 | $24.80 | $23.52 | $24.16 | 29 145 500 |
2022-04-14 | $25.84 | $26.56 | $24.76 | $24.84 | 0 |
2022-04-13 | $24.60 | $27.50 | $24.24 | $26.00 | 0 |
2022-04-12 | $24.30 | $25.32 | $23.75 | $24.76 | 0 |
2022-04-11 | $24.08 | $26.26 | $23.66 | $25.48 | 5 116 857 |
2022-04-08 | $23.07 | $24.52 | $22.78 | $24.43 | 22 355 500 |
2022-04-07 | $23.97 | $24.04 | $22.50 | $23.07 | 16 798 600 |
2022-04-06 | $24.39 | $24.39 | $23.34 | $23.92 | 10 965 600 |
2022-04-05 | $25.51 | $26.01 | $24.23 | $24.42 | 11 423 000 |
2022-04-04 | $25.16 | $26.00 | $24.37 | $25.80 | 8 399 900 |
2022-04-01 | $25.16 | $25.33 | $24.36 | $25.03 | 7 375 827 |
2022-03-31 | $25.57 | $25.62 | $24.85 | $24.94 | 8 092 227 |
2022-03-30 | $26.04 | $26.68 | $25.64 | $25.70 | 4 558 800 |
2022-03-29 | $25.94 | $26.42 | $25.57 | $26.25 | 5 306 800 |
2022-03-28 | $27.32 | $27.35 | $25.13 | $25.58 | 11 002 900 |
2022-03-25 | $27.12 | $27.63 | $26.95 | $27.35 | 3 533 200 |
2022-03-24 | $26.61 | $27.17 | $26.48 | $27.12 | 5 121 400 |
2022-03-23 | $26.67 | $27.66 | $26.56 | $26.62 | 4 822 700 |
2022-03-22 | $26.37 | $27.19 | $26.24 | $26.87 | 5 165 458 |
2022-03-21 | $26.16 | $26.90 | $25.77 | $26.15 | 4 693 558 |
2022-03-18 | $25.54 | $26.35 | $25.35 | $26.26 | 6 929 472 |
2022-03-17 | $25.34 | $25.72 | $25.01 | $25.71 | 4 472 000 |
2022-03-16 | $25.46 | $26.08 | $25.08 | $25.64 | 6 529 200 |
2022-03-15 | $24.12 | $25.34 | $23.91 | $25.02 | 7 460 900 |
2022-03-14 | $24.00 | $24.96 | $23.70 | $23.88 | 10 106 400 |
2022-03-11 | $25.36 | $25.51 | $23.93 | $23.99 | 11 203 700 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.