Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Discovery Communications (NQ: DISCA ) 24.43 UNCHANGED Last Price Updated: 4:00 PM EDT, Apr 8, 2022 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Dec 31, 2020 30.09 30.09 30.09 3,191,152 +0.28(+0.94%) Dec 30, 2020 29.69 30.01 29.45 29.81 3,191,152 +0.12(+0.40%) Dec 29, 2020 29.57 29.80 29.17 29.69 4,271,837 +0.24(+0.81%) Dec 28, 2020 28.71 29.47 28.31 29.45 5,019,666 +0.88(+3.08%) Dec 24, 2020 28.29 28.73 27.97 28.57 3,471,600 +0.31(+1.10%) Dec 23, 2020 27.40 28.46 27.32 28.26 5,538,646 +1.05(+3.86%) Dec 22, 2020 27.56 27.62 26.92 27.21 5,403,436 -0.16(-0.58%) Dec 21, 2020 27.36 27.60 26.87 27.37 9,440,232 -0.43(-1.55%) Dec 18, 2020 28.00 28.51 27.36 27.80 8,319,700 -0.94(-3.27%) Dec 17, 2020 28.79 28.89 28.20 28.74 6,260,299 -0.05(-0.17%) Dec 16, 2020 28.66 29.02 28.40 28.79 5,955,068 +0.07(+0.24%) Dec 15, 2020 28.84 28.84 27.91 28.72 4,314,589 +0.07(+0.24%) Dec 14, 2020 29.12 29.18 28.42 28.65 7,387,360 -0.28(-0.97%) Dec 11, 2020 28.65 28.98 28.50 28.93 8,342,300 +0.14(+0.49%) Dec 10, 2020 28.21 29.05 28.10 28.79 6,368,259 +0.29(+1.02%) Dec 09, 2020 28.18 28.63 28.14 28.50 5,417,374 +0.41(+1.46%) Dec 08, 2020 28.47 28.84 27.82 28.09 11,302,793 -0.71(-2.47%) Dec 07, 2020 28.29 28.81 28.04 28.80 7,088,309 +0.32(+1.12%) Dec 04, 2020 28.34 28.78 28.16 28.48 7,208,900 +0.24(+0.85%) Dec 03, 2020 28.79 29.20 28.05 28.24 8,929,395 -0.13(-0.46%) Dec 02, 2020 29.21 29.22 27.14 28.37 10,498,884 +0.70(+2.51%) Dec 01, 2020 27.39 28.16 27.14 27.68 11,279,531 +0.77(+2.84%) Nov 30, 2020 27.27 27.41 26.72 26.91 7,719,404 -0.57(-2.07%) Nov 27, 2020 27.19 27.66 27.12 27.48 3,959,800 +0.18(+0.66%) Nov 25, 2020 26.90 27.35 26.72 27.30 5,946,200 +0.10(+0.37%) Nov 24, 2020 26.99 27.38 26.78 27.20 6,544,207 +0.70(+2.64%) Nov 23, 2020 25.80 26.63 25.57 26.50 8,470,869 +1.01(+3.96%) Nov 20, 2020 24.90 25.58 24.75 25.49 10,031,200 +0.46(+1.86%) Nov 19, 2020 24.14 25.19 24.14 25.02 5,849,541 +0.52(+2.14%) Nov 18, 2020 24.32 25.05 24.10 24.50 6,499,283 +0.20(+0.82%) Nov 17, 2020 23.59 24.57 23.47 24.30 4,434,923 +0.23(+0.96%) Nov 16, 2020 23.70 24.37 23.61 24.07 7,795,480 +0.95(+4.11%) Nov 13, 2020 22.02 23.46 21.93 23.12 5,139,600 +1.32(+6.06%) Nov 12, 2020 22.46 22.50 21.57 21.80 3,520,875 -0.64(-2.85%) Nov 11, 2020 22.89 22.95 22.36 22.44 4,366,013 -0.48(-2.09%) Nov 10, 2020 22.12 22.99 21.96 22.92 4,378,553 +0.80(+3.62%) Nov 09, 2020 22.04 23.08 21.68 22.12 6,480,795 +1.19(+5.69%) Nov 06, 2020 21.37 21.42 20.47 20.93 4,866,300 -0.50(-2.33%) Nov 05, 2020 21.12 21.59 20.63 21.43 7,766,568 +0.90(+4.38%) Nov 04, 2020 21.00 21.06 20.21 20.53 6,833,860 -0.59(-2.79%) Nov 03, 2020 21.39 21.80 20.98 21.12 5,467,821 +0.00(+0.00%) Nov 02, 2020 20.78 21.25 20.02 21.12 5,148,384 +0.88(+4.35%) Oct 30, 2020 19.81 20.24 19.67 20.24 4,916,000 +0.50(+2.53%) Oct 29, 2020 19.13 19.84 19.07 19.74 5,898,025 +0.47(+2.44%) Oct 28, 2020 19.80 19.97 19.20 19.27 5,058,804 -0.83(-4.13%) Oct 27, 2020 20.39 20.48 20.09 20.10 4,401,166 -0.42(-2.05%) Oct 26, 2020 20.93 20.98 20.28 20.52 2,916,540 -0.58(-2.75%) Oct 23, 2020 21.43 21.43 20.72 21.10 2,149,100 -0.07(-0.33%) Oct 22, 2020 21.09 21.38 20.76 21.17 2,905,165 +0.45(+2.17%) Oct 21, 2020 20.11 20.82 20.00 20.72 3,812,420 +0.47(+2.32%) Oct 20, 2020 20.48 20.49 20.13 20.25 2,815,165 +0.05(+0.25%) Oct 19, 2020 21.16 21.20 20.13 20.20 2,728,009 -0.76(-3.63%) Oct 16, 2020 20.89 21.16 20.56 20.96 2,750,000 -0.01(-0.05%) Oct 15, 2020 20.84 21.03 20.54 20.97 4,019,328 +0.04(+0.19%) Oct 14, 2020 21.65 21.76 20.89 20.93 6,082,454 -0.64(-2.97%) Oct 13, 2020 22.26 22.44 21.46 21.57 5,107,445 -0.77(-3.45%) Oct 12, 2020 22.17 22.42 21.91 22.34 1,877,648 +0.10(+0.45%) Oct 09, 2020 22.85 23.05 22.23 22.24 3,039,800 -0.53(-2.33%) Oct 08, 2020 22.33 22.79 22.28 22.77 3,097,547 +0.58(+2.61%) Oct 07, 2020 21.53 22.34 21.41 22.19 2,665,899 +0.67(+3.11%) Oct 06, 2020 22.05 22.11 21.49 21.52 2,557,178 -0.39(-1.78%) Oct 05, 2020 21.96 22.13 21.62 21.91 2,154,699 +0.41(+1.91%) Oct 02, 2020 21.15 21.60 21.05 21.50 2,568,400 -0.01(-0.05%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.