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 ) N/A 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 (%) Jun 30, 2010 35.26 36.42 35.24 35.71 3,535,644 +0.25(+0.71%) Jun 29, 2010 37.01 37.14 35.18 35.46 3,041,989 -2.17(-5.77%) Jun 25, 2010 37.30 37.86 36.88 37.63 20,689,772 +0.33(+0.88%) Jun 24, 2010 38.14 38.22 37.15 37.30 3,842,788 -0.89(-2.33%) Jun 23, 2010 38.92 38.98 37.74 38.19 2,950,974 -0.51(-1.32%) Jun 22, 2010 39.41 39.82 38.58 38.70 4,181,895 -0.67(-1.70%) Jun 21, 2010 39.70 40.13 39.19 39.37 2,951,395 +0.11(+0.28%) Jun 18, 2010 39.46 39.71 38.93 39.26 2,165,670 -0.05(-0.13%) Jun 17, 2010 39.14 39.50 38.98 39.31 1,962,856 +0.14(+0.36%) Jun 16, 2010 39.35 39.69 38.92 39.17 2,318,768 -0.36(-0.91%) Jun 15, 2010 38.75 39.54 38.41 39.53 2,239,210 +1.17(+3.05%) Jun 14, 2010 38.68 39.00 38.28 38.36 1,745,144 -0.15(-0.39%) Jun 11, 2010 37.53 38.52 37.27 38.51 2,304,832 +0.53(+1.40%) Jun 10, 2010 36.52 38.02 36.07 37.98 2,430,789 +2.14(+5.97%) Jun 09, 2010 35.89 36.75 35.74 35.84 2,106,025 -0.03(-0.08%) Jun 08, 2010 36.06 36.12 34.90 35.87 3,276,698 -0.19(-0.53%) Jun 07, 2010 36.91 37.29 36.01 36.06 2,028,388 -0.89(-2.41%) Jun 04, 2010 38.30 38.37 36.81 36.95 2,620,522 -1.93(-4.96%) Jun 03, 2010 38.91 39.54 38.66 38.88 2,805,967 -0.19(-0.49%) Jun 02, 2010 37.32 39.07 37.10 39.07 4,727,835 +1.99(+5.37%) Jun 01, 2010 37.23 38.22 37.08 37.08 1,728,680 -0.58(-1.54%) May 28, 2010 38.71 38.63 37.28 37.66 2,683,432 -1.05(-2.71%) May 27, 2010 37.84 38.72 37.84 38.71 1,968,541 +1.48(+3.99%) May 26, 2010 36.63 38.04 36.47 37.23 2,996,056 +0.77(+2.10%) May 25, 2010 35.51 36.53 34.86 36.46 2,851,717 +0.07(+0.19%) May 24, 2010 36.24 36.83 35.90 36.39 1,880,572 -0.03(-0.08%) May 21, 2010 35.21 36.64 35.06 36.42 3,229,792 +0.63(+1.76%) May 20, 2010 36.03 36.78 35.76 35.79 2,838,030 -1.26(-3.40%) May 19, 2010 36.99 37.62 36.36 37.05 2,788,845 -0.04(-0.09%) May 18, 2010 37.51 37.77 36.71 37.09 1,613,529 -0.12(-0.31%) May 17, 2010 37.70 37.87 36.65 37.20 2,181,663 -0.29(-0.77%) May 14, 2010 37.98 38.12 37.18 37.49 1,712,474 -0.60(-1.58%) May 13, 2010 38.77 39.10 38.09 38.09 1,381,607 -0.63(-1.63%) May 12, 2010 38.18 38.75 38.06 38.72 1,205,406 +0.57(+1.49%) May 11, 2010 37.87 38.34 37.29 38.15 2,345,129 +0.40(+1.06%) May 10, 2010 37.33 38.66 36.40 37.75 3,086,019 +2.50(+7.09%) May 07, 2010 36.49 37.05 34.88 35.25 3,301,953 -1.07(-2.95%) May 06, 2010 37.29 38.16 33.51 36.32 2,878,626 -1.27(-3.38%) May 05, 2010 37.77 38.57 37.25 37.59 2,530,794 -1.28(-3.29%) May 04, 2010 39.08 39.10 38.48 38.87 2,684,488 -0.49(-1.24%) May 03, 2010 39.00 39.40 38.70 39.36 3,395,046 +0.63(+1.63%) Apr 30, 2010 37.75 39.11 37.62 38.73 4,337,478 +1.23(+3.28%) Apr 29, 2010 36.59 37.67 36.53 37.50 4,183,609 +1.25(+3.45%) Apr 28, 2010 36.21 36.45 35.93 36.25 1,743,100 +0.16(+0.44%) Apr 27, 2010 36.75 36.97 35.98 36.09 2,568,407 -0.91(-2.45%) Apr 26, 2010 37.36 37.41 36.91 37.00 2,285,908 -0.30(-0.80%) Apr 23, 2010 36.72 37.41 36.34 37.30 2,705,917 +0.67(+1.83%) Apr 22, 2010 36.37 36.67 36.04 36.63 2,386,580 +0.18(+0.49%) Apr 21, 2010 36.13 36.70 36.07 36.45 3,165,906 +0.43(+1.19%) Apr 20, 2010 35.46 36.09 35.34 36.02 1,560,429 +0.68(+1.92%) Apr 19, 2010 35.20 35.55 34.91 35.34 1,889,507 +0.15(+0.43%) Apr 16, 2010 35.01 35.68 34.79 35.19 3,919,619 +0.01(+0.03%) Apr 15, 2010 35.39 35.43 35.08 35.18 1,765,248 -0.15(-0.42%) Apr 14, 2010 34.87 35.33 34.65 35.33 1,814,721 +0.37(+1.06%) Apr 13, 2010 34.72 34.99 34.50 34.96 1,650,316 +0.27(+0.78%) Apr 12, 2010 34.84 34.87 34.63 34.69 1,288,498 -0.14(-0.40%) Apr 09, 2010 34.09 34.88 34.02 34.83 1,743,018 +0.78(+2.29%) Apr 08, 2010 34.09 34.27 33.95 34.05 2,060,041 -0.06(-0.18%) Apr 07, 2010 34.49 34.51 33.91 34.11 2,788,739 -0.51(-1.47%) Apr 06, 2010 33.97 34.67 33.94 34.62 2,366,704 +0.51(+1.50%) Apr 05, 2010 33.80 34.14 33.60 34.11 1,981,368 +0.30(+0.89%) 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.