NASDAQ Symbol: DISCA

maegic.money | MAEGIC, Ltd.
Shopping Account Personal Account Support Account Money Account Living Account Media Account Gamer Account Entity Accounts Content Account Network Account

Discovery Communications, Inc.

Date:Open:High:Low:Close:Volume:
11/2/2018 $33.13 $33.78 $32.07 $32.31 4146959
11/1/2018 $32.41 $33.11 $32.32 $33.05 4224375
10/31/2018 $31.65 $32.79 $31.26 $32.39 3772929
10/30/2018 $30.41 $31.89 $30.27 $31.25 4244251
10/29/2018 $30.78 $31.44 $29.83 $30.36 4507330
10/26/2018 $30.17 $30.75 $29.81 $30.13 4136816
10/25/2018 $30.41 $31.51 $30.18 $30.94 5258608
10/24/2018 $32.80 $32.80 $29.79 $29.82 6777004
10/23/2018 $33.03 $33.09 $32.12 $32.78 4710981
10/22/2018 $33.47 $33.69 $33.12 $33.38 5151495
10/19/2018 $33.34 $33.74 $32.36 $33.40 4619771
10/18/2018 $33.02 $33.39 $32.72 $33.13 4871747
10/17/2018 $33.15 $33.49 $32.81 $33.05 4962780
10/16/2018 $32.57 $33.16 $32.35 $33.06 4360714
10/15/2018 $31.78 $32.51 $31.70 $32.30 3056658
10/12/2018 $31.46 $32.07 $31.35 $31.76 3479290
10/11/2018 $31.94 $32.09 $30.59 $31.02 4277516
10/10/2018 $33.31 $33.42 $32.04 $32.06 4888247
10/9/2018 $33.02 $33.02 $32.32 $32.36 3269105
10/8/2018 $32.99 $33.11 $32.09 $33.01 3542236
10/5/2018 $33.05 $34.06 $32.90 $32.93 5772862
10/4/2018 $33.22 $33.41 $32.75 $33.15 4463458
10/3/2018 $33.17 $33.65 $32.71 $33.32 3950583
10/2/2018 $32.53 $32.99 $32.27 $32.86 5166560
10/1/2018 $32.16 $32.65 $32.00 $32.42 4763716
9/28/2018 $31.80 $32.12 $31.70 $32.00 3008962
9/27/2018 $31.62 $32.08 $31.41 $31.91 2538653
9/26/2018 $31.47 $31.79 $31.20 $31.51 4793140
9/25/2018 $31.87 $32.22 $31.49 $31.55 3469502
9/24/2018 $31.94 $32.38 $31.79 $31.91 3200921