Discovery Inc (DISCA) Historical Stock Data
24.43 ↑0.00 (0.00%)
As of April 8, 2022, 4:01pm EST.
Historical Data
In the past 30 trading days, DISCA is down -0.46% a day on average. There have been 13 days where Discovery Inc closed green and 17 days where DISCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 23.07 | 24.43 | ↑$1.36 (5.90%) | 22.78 | 24.52 | 22.36M |
| 2022-04-07 | 23.97 | 23.07 | ↓$0.90 (-3.75%) | 22.50 | 24.04 | 16.80M |
| 2022-04-06 | 24.39 | 23.92 | ↓$0.47 (-1.93%) | 23.34 | 24.39 | 10.97M |
| 2022-04-05 | 25.51 | 24.42 | ↓$1.09 (-4.27%) | 24.23 | 26.01 | 11.43M |
| 2022-04-04 | 25.16 | 25.80 | ↑$0.64 (2.54%) | 24.37 | 26.00 | 8.40M |
| 2022-04-01 | 25.16 | 25.02 | ↓$0.14 (-0.54%) | 24.37 | 25.33 | 7.75M |
| 2022-03-31 | 25.57 | 24.92 | ↓$0.65 (-2.54%) | 24.85 | 25.62 | 8.59M |
| 2022-03-30 | 26.04 | 25.70 | ↓$0.34 (-1.31%) | 25.64 | 26.68 | 4.79M |
| 2022-03-29 | 25.94 | 26.25 | ↑$0.31 (1.20%) | 25.57 | 26.42 | 5.31M |
| 2022-03-28 | 27.32 | 25.58 | ↓$1.74 (-6.38%) | 25.13 | 27.35 | 11M |
| 2022-03-25 | 27.12 | 27.35 | ↑$0.23 (0.85%) | 26.95 | 27.63 | 3.53M |
| 2022-03-24 | 26.61 | 27.12 | ↑$0.51 (1.92%) | 26.48 | 27.17 | 5.12M |
| 2022-03-23 | 26.67 | 26.62 | ↓$0.05 (-0.19%) | 26.56 | 27.66 | 4.82M |
| 2022-03-22 | 26.37 | 26.87 | ↑$0.50 (1.90%) | 26.23 | 27.19 | 5.17M |
| 2022-03-21 | 26.16 | 26.15 | ↓$0.01 (-0.04%) | 25.77 | 26.90 | 4.78M |
| 2022-03-18 | 25.54 | 26.26 | ↑$0.72 (2.82%) | 25.35 | 26.35 | 6.94M |
| 2022-03-17 | 25.34 | 25.71 | ↑$0.37 (1.46%) | 25.01 | 25.72 | 4.47M |
| 2022-03-16 | 25.46 | 25.64 | ↑$0.18 (0.71%) | 25.08 | 26.08 | 6.53M |
| 2022-03-15 | 24.12 | 25.02 | ↑$0.90 (3.73%) | 23.91 | 25.34 | 7.46M |
| 2022-03-14 | 24.00 | 23.88 | ↓$0.12 (-0.50%) | 23.70 | 24.96 | 10.11M |
| 2022-03-11 | 25.36 | 23.99 | ↓$1.37 (-5.40%) | 23.93 | 25.51 | 11.21M |
| 2022-03-10 | 25.18 | 25.08 | ↓$0.10 (-0.40%) | 24.47 | 25.44 | 9.33M |
| 2022-03-09 | 26.00 | 25.37 | ↓$0.63 (-2.42%) | 25.33 | 26.60 | 5.85M |
| 2022-03-08 | 25.69 | 25.27 | ↓$0.42 (-1.63%) | 25.16 | 26.22 | 9.39M |
| 2022-03-07 | 26.61 | 25.55 | ↓$1.06 (-3.98%) | 25.49 | 26.94 | 10.29M |
| 2022-03-04 | 28.52 | 26.89 | ↓$1.63 (-5.72%) | 26.50 | 28.54 | 12.20M |
| 2022-03-03 | 29.27 | 28.68 | ↓$0.59 (-2.02%) | 27.97 | 29.62 | 6.20M |
| 2022-03-02 | 28.12 | 29.24 | ↑$1.12 (3.98%) | 28.12 | 29.60 | 7.68M |
| 2022-03-01 | 28.09 | 28.11 | ↑$0.02 (0.07%) | 27.23 | 28.47 | 7.66M |
| 2022-02-28 | 27.49 | 28.05 | ↑$0.56 (2.04%) | 27.33 | 28.53 | 8.30M |
Create an account or log in to view more rows.
$DISCA where’s the WSB guys at? Still sleeping?
$DISCA bull here. But I’m worried for tomorrow
$DISCA buy bitches
$DISCA lfg!!! So much movement ! Buy n hodl!
$DISCA 5 minute looks sexy
$DISCA buying!
$DISCA Hedgies
we aren't going anywhere!
$DISCA Bearish..
$DISCA search and destroy bears!!
$DISCA gonna take my L with this one