Historical Data for Discovery Inc. Series B Common Stock (DISCB)

$ 33.37 0.00 (0.00%) Volume: 258 4:00 PM EDT Oct 16, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/20 N/A N/A N/A 33.37 258 0.00 0.00% 33.37 N/A 38
10/20/20 N/A N/A N/A 33.37 116 0.00 0.00% 33.37 N/A 35
10/19/20 N/A N/A N/A 33.37 193 0.00 0.00% 33.37 N/A 50
10/16/20 33.37 33.37 33.37 33.37 550 -0.46 -1.36% 33.37 18.35k 42
10/15/20 33.10 33.83 33.10 33.83 711 0.73 2.21% 33.83 23.94k 70
10/14/20 34.00 34.00 33.10 33.10 1.09k 0.00 0.00% 33.10 36.59k 62
10/13/20 33.10 33.10 33.10 33.10 629 0.0499 0.15% 33.10 20.82k 69
10/12/20 N/A N/A N/A 33.0501 404 0.00 0.00% 33.0501 N/A 65
10/09/20 N/A N/A N/A 33.0501 181 0.00 0.00% 33.0501 N/A 28
10/08/20 33.0501 33.0501 33.0501 33.0501 383 -0.4599 -1.37% 33.0501 12.66k 27
10/07/20 N/A N/A N/A 33.51 142 0.00 0.00% 33.51 N/A 21
10/06/20 33.5566 34.8328 33.51 33.51 393 0.00 0.00% 33.51 13.35k 41
10/05/20 N/A N/A N/A 33.51 293 0.00 0.00% 33.51 N/A 45
10/02/20 N/A N/A N/A 33.51 75 0.00 0.00% 33.51 N/A 25
10/01/20 N/A N/A N/A 33.51 58 0.00 0.00% 33.51 N/A 12
09/30/20 33.8147 33.8147 33.51 33.51 996 -0.15 -0.45% 33.51 33.63k 57
09/29/20 N/A N/A N/A 33.66 244 0.00 0.00% 33.66 N/A 34
09/28/20 N/A N/A N/A 33.66 348 0.00 0.00% 33.66 N/A 61
09/25/20 33.40 36.20 33.40 33.66 1.83k -2.7297 -7.50% 33.66 62.64k 82
09/24/20 36.3897 36.3897 36.3897 36.3897 279 1.3897 3.97% 36.3897 10.15k 40
09/23/20 33.50 35.25 33.50 35.00 1.21k 2.00 6.06% 35.00 41.65k 43
09/22/20 33.00 33.00 33.00 33.00 386 0.00 0.00% 33.00 12.74k 21
09/21/20 35.00 35.00 33.00 33.00 10.67k -2.50 -7.04% 33.00 363.1k 97