Discovery Inc (DISCK) Historical Stock Data
24.42 ↑0.00 (0.00%)
As of April 8, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, DISCK is down -0.44% a day on average. There have been 12 days where Discovery Inc closed green and 18 days where DISCK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 23.15 | 24.42 | ↑$1.27 (5.49%) | 22.78 | 24.50 | 9.22M |
| 2022-04-07 | 23.92 | 23.08 | ↓$0.84 (-3.51%) | 22.51 | 24.03 | 7.06M |
| 2022-04-06 | 24.34 | 23.92 | ↓$0.42 (-1.73%) | 23.35 | 24.38 | 5.03M |
| 2022-04-05 | 25.63 | 24.45 | ↓$1.18 (-4.60%) | 24.25 | 26.01 | 4.98M |
| 2022-04-04 | 25.11 | 25.81 | ↑$0.70 (2.79%) | 24.40 | 25.98 | 5.29M |
| 2022-04-01 | 25.30 | 25.05 | ↓$0.25 (-0.99%) | 24.41 | 25.33 | 3.82M |
| 2022-03-31 | 25.69 | 24.97 | ↓$0.72 (-2.80%) | 24.89 | 25.69 | 4.42M |
| 2022-03-30 | 26.01 | 25.73 | ↓$0.28 (-1.08%) | 25.68 | 26.68 | 2.72M |
| 2022-03-29 | 26.02 | 26.29 | ↑$0.27 (1.06%) | 25.61 | 26.42 | 3.45M |
| 2022-03-28 | 27.27 | 25.63 | ↓$1.64 (-6.01%) | 25.15 | 27.32 | 5.08M |
| 2022-03-25 | 27.06 | 27.31 | ↑$0.25 (0.92%) | 26.96 | 27.64 | 4.04M |
| 2022-03-24 | 26.69 | 27.11 | ↑$0.42 (1.57%) | 26.52 | 27.16 | 3.26M |
| 2022-03-23 | 26.83 | 26.69 | ↓$0.14 (-0.52%) | 26.50 | 27.67 | 7.32M |
| 2022-03-22 | 26.34 | 26.96 | ↑$0.62 (2.35%) | 26.20 | 27.21 | 4.19M |
| 2022-03-21 | 26.21 | 26.19 | ↓$0.02 (-0.08%) | 25.80 | 26.90 | 3.22M |
| 2022-03-18 | 25.50 | 26.33 | ↑$0.83 (3.25%) | 25.35 | 26.40 | 5.78M |
| 2022-03-17 | 25.45 | 25.71 | ↑$0.26 (1.02%) | 25.02 | 25.74 | 3.08M |
| 2022-03-16 | 25.42 | 25.64 | ↑$0.22 (0.87%) | 25.10 | 26.06 | 4.50M |
| 2022-03-15 | 23.91 | 25.04 | ↑$1.13 (4.73%) | 23.91 | 25.32 | 6.17M |
| 2022-03-14 | 24.21 | 23.94 | ↓$0.27 (-1.12%) | 23.70 | 24.90 | 4.94M |
| 2022-03-11 | 25.31 | 23.97 | ↓$1.34 (-5.29%) | 23.93 | 25.46 | 5.75M |
| 2022-03-10 | 25.18 | 25.06 | ↓$0.12 (-0.48%) | 24.44 | 25.37 | 4.17M |
| 2022-03-09 | 25.80 | 25.31 | ↓$0.49 (-1.90%) | 25.28 | 26.54 | 4.28M |
| 2022-03-08 | 25.54 | 25.23 | ↓$0.31 (-1.19%) | 25.12 | 26.18 | 6.53M |
| 2022-03-07 | 26.62 | 25.48 | ↓$1.14 (-4.28%) | 25.45 | 26.80 | 10.66M |
| 2022-03-04 | 28.27 | 26.81 | ↓$1.46 (-5.16%) | 26.47 | 28.44 | 5.44M |
| 2022-03-03 | 29.09 | 28.58 | ↓$0.51 (-1.75%) | 27.91 | 29.51 | 4.87M |
| 2022-03-02 | 28.19 | 29.13 | ↑$0.94 (3.33%) | 28.02 | 29.51 | 4.21M |
| 2022-03-01 | 27.97 | 27.95 | ↓$0.02 (-0.07%) | 27.16 | 28.37 | 5.55M |
| 2022-02-28 | 27.46 | 27.97 | ↑$0.51 (1.86%) | 27.24 | 28.43 | 5.48M |
Create an account or log in to view more rows.
$DISCK you wanna be a successful trader close your trades green
$DISCK Buy the dip
$DISCK Monday will be very interesting.
$DISCK fuck all u greedy bulls
$DISCK diamond balls
$DISCK Holding Strong since January ??????????
$DISCK money comes and goes but your story stays with you the rest of your life. Apes for life ??
$DISCK wow you bulls are losers
$DISCK might get a sell off today
$DISCK said y’all dumb af