Discovery Inc (DISCB) Historical Stock Data
24.31 ↓0.14 (-0.57%)
As of April 8, 2022, 12:29pm EST.
Historical Data
In the past 30 trading days, DISCB is down -0.78% a day on average. There have been 12 days where Discovery Inc closed green and 18 days where DISCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 25.10 | 24.45 | ↓$0.65 (-2.59%) | 22.90 | 25.10 | 15.82K |
| 2022-04-07 | 23.64 | 23.17 | ↓$0.48 (-2.01%) | 22.56 | 23.92 | 31.52K |
| 2022-04-06 | 24.86 | 24.45 | ↓$0.41 (-1.64%) | 24.28 | 25.00 | 5.56K |
| 2022-04-05 | 26.80 | 25.21 | ↓$1.60 (-5.95%) | 25.21 | 26.96 | 8.47K |
| 2022-04-04 | 27.75 | 26.71 | ↓$1.04 (-3.74%) | 26.28 | 27.76 | 9.55K |
| 2022-04-01 | 27.39 | 27.99 | ↑$0.60 (2.19%) | 27.39 | 28.25 | 5.14K |
| 2022-03-31 | 28.99 | 27.90 | ↓$1.09 (-3.76%) | 27.40 | 28.99 | 7.54K |
| 2022-03-30 | 28.20 | 28.42 | ↑$0.22 (0.78%) | 27.30 | 28.85 | 6.92K |
| 2022-03-29 | 27.71 | 28.20 | ↑$0.49 (1.77%) | 26.54 | 28.50 | 10.63K |
| 2022-03-28 | 28.15 | 27.87 | ↓$0.28 (-0.99%) | 27.77 | 29.00 | 4.16K |
| 2022-03-25 | 28.39 | 28.30 | ↓$0.09 (-0.32%) | 28.10 | 28.90 | 9.39K |
| 2022-03-24 | 27.76 | 28.00 | ↑$0.24 (0.86%) | 27.76 | 29.20 | 7.48K |
| 2022-03-23 | 28.36 | 27.84 | ↓$0.52 (-1.83%) | 27.23 | 29.20 | 7.96K |
| 2022-03-22 | 27.79 | 28.23 | ↑$0.44 (1.58%) | 27.15 | 29.25 | 10.08K |
| 2022-03-21 | 27.81 | 27.22 | ↓$0.59 (-2.12%) | 27.22 | 27.81 | 724 |
| 2022-03-18 | 26.90 | 27.25 | ↑$0.35 (1.30%) | 26.90 | 28.04 | 1.15K |
| 2022-03-17 | 26.40 | 27.00 | ↑$0.60 (2.27%) | 25.89 | 27.00 | 888 |
| 2022-03-16 | 26.90 | 26.90 | ↑$0.00 (0.00%) | 26.50 | 26.90 | 2.54K |
| 2022-03-15 | 26.80 | 26.98 | ↑$0.18 (0.67%) | 25.01 | 26.98 | 6.92K |
| 2022-03-14 | 27.36 | 26.51 | ↓$0.85 (-3.11%) | 26.51 | 27.36 | 1.76K |
| 2022-03-11 | 26.71 | 27.50 | ↑$0.79 (2.96%) | 26.71 | 29.80 | 4.74K |
| 2022-03-10 | 27.45 | 27.50 | ↑$0.05 (0.18%) | 27.00 | 27.65 | 0.97K |
| 2022-03-09 | 27.08 | 27.00 | ↓$0.08 (-0.30%) | 27.00 | 27.50 | 2.66K |
| 2022-03-08 | 27.54 | 27.00 | ↓$0.54 (-1.96%) | 27.00 | 27.90 | 1.07K |
| 2022-03-07 | 28.10 | 27.50 | ↓$0.60 (-2.13%) | 27.50 | 28.10 | 2.64K |
| 2022-03-04 | 28.51 | 28.10 | ↓$0.41 (-1.44%) | 28.10 | 28.51 | 0.94K |
| 2022-03-03 | 29.95 | 29.52 | ↓$0.43 (-1.44%) | 29.47 | 30.05 | 1.74K |
| 2022-03-02 | 29.99 | 29.95 | ↓$0.04 (-0.12%) | 28.40 | 30.00 | 3.13K |
| 2022-03-01 | 29.00 | 28.30 | ↓$0.70 (-2.41%) | 28.30 | 29.00 | 2.06K |
| 2022-02-28 | 28.00 | 28.00 | ↑$0.00 (0.00%) | 28.00 | 28.05 | 2.21K |
Create an account or log in to view more rows.
$DISCB Pack it up boys.
$DISCB free to hold
$DISCB must buyyy
$DISCB wow
looking like it’s going to be a monster day!
$DISCB must buyyy
$DISCB HODL!!!
$DISCB just go up
$DISCB LETS GOOOOOOOO!!!!!!!
$DISCB MACD turned bullish
$DISCB tomorrow will be an explosion day
I believe it!