GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Discovery Communications Stock Price (Quote) NASDAQ:DISCK

$27.79 ( -0.61% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $27.16 $30.58 Tuesday, 22nd Jun 2021 DISCK stock ended at $27.79. This is 0.61% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 2.16% from a day low at $27.37 to a day high of $27.96.
90 days $27.16 $63.49
52 weeks $17.21 $66.70

Historical Discovery Communications prices

Date Open High Low Close Volume
2021-06-22 $27.86 $27.96 $27.37 $27.79 2 192 855
2021-06-21 $27.42 $28.01 $27.37 $27.96 3 530 844
2021-06-18 $27.54 $27.67 $27.16 $27.33 6 256 867
2021-06-17 $28.67 $28.72 $27.62 $27.68 3 405 436
2021-06-16 $28.23 $28.81 $27.80 $28.65 4 680 774
2021-06-15 $28.93 $29.60 $28.26 $28.31 2 937 856
2021-06-14 $29.17 $29.56 $28.76 $28.84 2 378 678
2021-06-11 $28.47 $28.95 $28.41 $28.94 2 516 920
2021-06-10 $28.80 $28.98 $28.07 $28.34 4 328 980
2021-06-09 $28.35 $28.96 $28.18 $28.65 3 977 459
2021-06-08 $29.41 $29.41 $28.06 $28.23 6 878 875
2021-06-07 $29.69 $30.02 $29.25 $29.34 2 873 997
2021-06-04 $29.63 $29.82 $29.23 $29.55 3 294 354
2021-06-03 $30.10 $30.36 $29.34 $29.63 2 766 340
2021-06-02 $30.26 $30.58 $29.44 $30.11 3 345 519
2021-06-01 $30.15 $30.36 $29.92 $30.12 4 747 316
2021-05-28 $30.46 $30.47 $29.83 $30.05 5 745 478
2021-05-27 $29.83 $30.55 $29.33 $30.40 5 756 582
2021-05-26 $28.69 $29.77 $28.54 $29.59 4 339 695
2021-05-25 $29.14 $29.27 $28.40 $28.46 6 768 194
2021-05-24 $29.10 $29.51 $28.27 $28.88 5 225 490
2021-05-21 $30.12 $30.22 $29.01 $29.10 11 656 754
2021-05-20 $31.12 $31.35 $29.70 $29.78 9 673 367
2021-05-19 $30.82 $31.46 $30.56 $31.04 10 254 792
2021-05-18 $31.70 $32.25 $30.47 $31.29 11 591 392
2021-05-17 $37.06 $37.33 $31.34 $31.69 37 511 424
2021-05-14 $30.76 $31.17 $30.41 $30.74 3 540 021
2021-05-13 $31.00 $31.87 $30.25 $30.56 7 295 084
2021-05-12 $31.83 $32.35 $30.93 $31.03 4 746 329
2021-05-11 $31.49 $32.49 $31.28 $31.89 3 307 874
2021-05-10 $32.65 $32.96 $32.11 $32.27 2 782 259
2021-05-07 $31.85 $32.84 $31.70 $32.62 3 603 258
2021-05-06 $32.44 $32.75 $31.46 $31.84 3 148 931
2021-05-05 $32.46 $32.46 $31.55 $32.23 4 561 893
2021-05-04 $31.44 $32.05 $30.75 $31.89 4 719 043
2021-05-03 $32.68 $32.68 $31.14 $31.38 7 354 805
2021-04-30 $32.22 $32.90 $32.04 $32.31 4 476 284
2021-04-29 $32.58 $33.05 $31.72 $32.33 3 777 046
2021-04-28 $30.64 $32.44 $30.13 $31.96 8 975 697
2021-04-27 $32.81 $33.49 $32.34 $33.17 3 989 444
2021-04-26 $32.80 $33.07 $31.98 $32.99 4 363 080
2021-04-23 $32.82 $32.96 $32.00 $32.45 3 378 671
2021-04-22 $32.69 $33.12 $31.91 $32.67 7 028 795
2021-04-21 $29.95 $32.46 $29.52 $32.33 23 403 236
2021-04-20 $31.33 $31.33 $30.03 $30.20 11 816 733
2021-04-19 $32.27 $32.50 $30.82 $31.20 13 465 172
2021-04-16 $32.86 $32.90 $31.92 $32.25 5 079 017
2021-04-15 $33.14 $33.63 $32.24 $32.74 9 827 008
2021-04-14 $32.44 $34.02 $32.44 $33.08 31 612 829
2021-04-13 $35.26 $35.55 $34.39 $34.78 5 216 901

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