Historical Data for Discovery Inc. Series A Common Stock (DISCA)

$ 28.31   -0.895 (-3.06%) Volume: 7.16m 4:00 PM EST 24-Feb-2020
After Hours:  $ 28.31 0.00 (0.00%) Volume: 47.76k 7:58 PM EST 24-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/24/20 28.51 28.66 27.96 28.31 7.16m -0.895 -3.06% 28.31 202.64m 53,231
02/21/20 29.81 29.89 29.115 29.205 4.57m -0.775 -2.59% 29.205 134.5m 30,684
02/20/20 29.82 30.09 29.38 29.98 5.71m -0.50 -1.64% 29.98 169.85m 45,876
02/19/20 30.30 30.77 30.11 30.48 3.12m 0.18 0.59% 30.48 95.06m 26,178
02/18/20 30.15 30.58 30.13 30.30 2.39m 0.09 0.30% 30.30 72.31m 23,170
02/14/20 30.42 30.48 30.01 30.21 3.88m -0.12 -0.40% 30.21 117.17m 16,190
02/13/20 30.24 30.51 30.02 30.33 2.51m -0.02 -0.07% 30.33 76.27m 21,486
02/12/20 30.58 30.60 29.85 30.35 3.58m 0.145 0.48% 30.35 108.34m 31,601
02/11/20 30.00 30.43 29.72 30.205 4.67m 0.375 1.26% 30.205 141.13m 39,340
02/10/20 29.66 29.855 29.405 29.83 4.99m 0.04 0.13% 29.83 148.33m 40,148
02/07/20 29.90 30.07 29.60 29.79 2.61m -0.26 -0.87% 29.79 77.82m 23,584
02/06/20 30.81 30.875 29.905 30.05 3.19m -0.58 -1.89% 30.05 96.29m 30,689
02/05/20 30.11 30.84 30.07 30.63 3.43m 0.89 2.99% 30.63 105.07m 32,644
02/04/20 29.44 29.80 29.35 29.74 4.31m 0.59 2.02% 29.74 127.78m 33,141
02/03/20 29.41 29.9417 29.105 29.15 3.86m -0.11 -0.38% 29.15 113.26m 37,523
01/31/20 29.81 30.0799 29.07 29.26 3.86m -0.66 -2.21% 29.26 113.33m 34,392
01/30/20 29.55 29.96 29.5019 29.92 3.52m 0.22 0.74% 29.92 104.81m 30,778
01/29/20 30.42 30.555 29.585 29.70 5.56m -0.815 -2.67% 29.70 166.2m 36,077
01/28/20 30.35 30.76 30.24 30.515 3.69m 0.315 1.04% 30.515 112.83m 32,140
01/27/20 30.00 30.395 29.89 30.20 3.65m -0.12 -0.40% 30.20 110.21m 32,610