Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Discovery Communications Stock Price (Quote) NASDAQ:DISCA
$25.10 ( 0.40% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.44 | $26.99 | Friday, 22nd Oct 2021 DISCA stock ended at $25.10. This is 0.4% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 2.10% from a day low at $24.75 to a day high of $25.27. |
| 90 days | $24.44 | $31.40 | |
| 52 weeks | $19.07 | $78.14 |
Historical Discovery Communications prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $25.08 | $25.27 | $24.75 | $25.10 | 3 900 861 |
| 2021-10-21 | $25.37 | $25.97 | $24.74 | $25.00 | 6 034 565 |
| 2021-10-20 | $24.77 | $25.70 | $24.74 | $25.33 | 5 822 831 |
| 2021-10-19 | $24.99 | $25.21 | $24.64 | $24.90 | 6 267 860 |
| 2021-10-18 | $24.74 | $25.21 | $24.44 | $24.67 | 5 113 307 |
| 2021-10-15 | $25.48 | $25.60 | $24.77 | $24.83 | 5 063 196 |
| 2021-10-14 | $25.55 | $25.74 | $25.11 | $25.26 | 4 030 390 |
| 2021-10-13 | $24.82 | $25.54 | $24.67 | $25.50 | 7 131 425 |
| 2021-10-12 | $25.18 | $25.47 | $24.48 | $24.58 | 7 414 887 |
| 2021-10-11 | $26.02 | $26.10 | $25.17 | $25.17 | 4 411 774 |
| 2021-10-08 | $26.66 | $26.99 | $25.86 | $25.89 | 3 576 077 |
| 2021-10-07 | $26.10 | $26.81 | $25.94 | $26.46 | 6 728 958 |
| 2021-10-06 | $25.77 | $25.91 | $25.07 | $25.88 | 7 391 829 |
| 2021-10-05 | $25.67 | $26.38 | $25.41 | $26.15 | 5 991 413 |
| 2021-10-04 | $25.66 | $25.83 | $25.33 | $25.61 | 6 526 052 |
| 2021-10-01 | $25.53 | $26.01 | $25.33 | $25.74 | 3 595 374 |
| 2021-09-30 | $25.48 | $25.57 | $24.86 | $25.38 | 5 320 216 |
| 2021-09-29 | $25.69 | $25.87 | $25.37 | $25.42 | 3 541 693 |
| 2021-09-28 | $26.05 | $26.47 | $25.55 | $25.60 | 3 794 278 |
| 2021-09-27 | $25.36 | $26.52 | $25.34 | $26.14 | 5 154 711 |
| 2021-09-24 | $25.52 | $25.68 | $25.20 | $25.30 | 5 638 139 |
| 2021-09-23 | $25.49 | $26.05 | $25.49 | $25.53 | 4 145 746 |
| 2021-09-22 | $25.37 | $26.13 | $25.36 | $25.44 | 6 432 594 |
| 2021-09-21 | $26.18 | $26.45 | $24.98 | $25.15 | 8 867 885 |
| 2021-09-20 | $26.42 | $26.44 | $25.55 | $26.01 | 8 561 556 |
| 2021-09-17 | $27.00 | $27.41 | $26.77 | $26.88 | 7 558 051 |
| 2021-09-16 | $26.74 | $27.20 | $26.55 | $26.99 | 4 932 213 |
| 2021-09-15 | $26.33 | $27.05 | $26.11 | $26.81 | 7 583 572 |
| 2021-09-14 | $27.10 | $27.10 | $25.79 | $26.26 | 9 709 436 |
| 2021-09-13 | $26.35 | $27.12 | $26.18 | $27.06 | 5 437 187 |
| 2021-09-10 | $26.78 | $26.89 | $26.11 | $26.15 | 6 604 345 |
| 2021-09-09 | $26.91 | $27.22 | $26.61 | $26.79 | 4 902 002 |
| 2021-09-08 | $27.96 | $28.24 | $26.94 | $26.98 | 5 683 704 |
| 2021-09-07 | $28.31 | $28.74 | $27.93 | $27.96 | 3 292 633 |
| 2021-09-03 | $28.95 | $28.95 | $28.16 | $28.31 | 3 653 507 |
| 2021-09-02 | $28.52 | $29.04 | $28.38 | $28.94 | 3 622 601 |
| 2021-09-01 | $28.82 | $28.92 | $28.29 | $28.43 | 3 235 676 |
| 2021-08-31 | $27.80 | $28.97 | $27.79 | $28.84 | 5 030 331 |
| 2021-08-30 | $28.48 | $28.48 | $27.69 | $27.85 | 3 084 051 |
| 2021-08-27 | $27.90 | $28.38 | $27.66 | $28.28 | 4 009 329 |
| 2021-08-26 | $28.92 | $28.93 | $27.77 | $27.89 | 4 016 452 |
| 2021-08-25 | $28.71 | $29.08 | $28.45 | $28.74 | 2 680 849 |
| 2021-08-24 | $28.48 | $28.96 | $28.45 | $28.70 | 3 403 249 |
| 2021-08-23 | $28.31 | $28.69 | $28.05 | $28.44 | 3 285 728 |
| 2021-08-20 | $27.66 | $28.13 | $27.38 | $28.07 | 4 019 369 |
| 2021-08-19 | $28.41 | $28.43 | $27.69 | $27.74 | 5 418 170 |
| 2021-08-18 | $28.72 | $29.23 | $28.41 | $28.45 | 4 603 904 |
| 2021-08-17 | $28.00 | $28.67 | $27.80 | $28.61 | 3 803 348 |
| 2021-08-16 | $28.26 | $28.73 | $27.80 | $28.34 | 5 021 831 |
| 2021-08-13 | $29.11 | $29.21 | $28.36 | $28.42 | 3 273 817 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
