Discovery Inc. Series A Common Stockのデータ

Discovery Inc. Series A Common Stockの基本情報

名前 Discovery Inc. Series A Common Stock
ティッカー DISCA
国 United States
上場年 nan
セクター Consumer Services

Discovery Inc. Series A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 48.5 47.24 48.06 47.35 6878200.0 47.35
2021-02-12 47.89 45.47 45.79 47.8 4107900.0 47.8
2021-02-11 45.6 44.45 44.69 45.55 5030000.0 45.55
2021-02-10 45.28 43.3 43.76 45.07 4433400.0 45.07
2021-02-09 43.54 42.35 42.9 43.5 5513000.0 43.5
2021-02-08 43.34 42.33 42.58 43.25 7198300.0 43.25
2021-02-05 42.77 40.44 41.02 42.67 4876100.0 42.67
2021-02-04 41.26 40.2 40.72 41.11 7120900.0 41.11
2021-02-03 41.31 40.08 40.54 40.81 7654200.0 40.81
2021-02-02 42.48 39.98 42.3 40.08 9692000.0 40.08
2021-02-01 42.26 40.32 41.05 42.12 10409000.0 42.12
2021-01-29 43.81 40.06 41.86 41.42 16444200.0 41.42
2021-01-28 45.2 40.48 43.58 41.02 23705100.0 41.02
2021-01-27 49.94 40.44 40.44 43.87 38255100.0 43.87
2021-01-26 40.97 39.31 39.47 40.72 12857700.0 40.72
2021-01-25 40.23 37.49 37.7 39.0 10922700.0 39.0
2021-01-22 37.62 36.0 36.71 37.49 5867800.0 37.49
2021-01-21 37.11 36.27 36.5 36.88 5372400.0 36.88
2021-01-20 36.61 35.84 36.33 36.44 6943400.0 36.44
2021-01-19 36.84 35.69 36.17 36.15 10095900.0 36.15
2021-01-15 37.92 36.64 37.24 36.76 7690500.0 36.76
2021-01-14 38.44 36.32 37.04 37.25 11860800.0 37.25
2021-01-13 36.86 35.02 35.22 36.69 12090700.0 36.69
2021-01-12 35.62 34.9 35.23 35.3 5855700.0 35.3
2021-01-11 35.27 33.7 34.34 35.13 7103100.0 35.13
2021-01-08 34.68 33.37 34.36 34.63 11310600.0 34.63
2021-01-07 35.11 33.95 34.37 34.4 16015200.0 34.4
2021-01-06 34.46 31.88 32.42 34.25 11881400.0 34.25
2021-01-05 31.73 30.39 30.43 31.52 10031500.0 31.52
2021-01-04 31.07 29.77 31.07 30.63 7537100.0 30.63
2020-12-31 30.33 29.7 29.9 30.09 5191500.0 30.09
2020-12-30 30.01 29.45 29.69 29.81 3191200.0 29.81
2020-12-29 29.8 29.18 29.57 29.69 4271800.0 29.69
2020-12-28 29.47 28.31 28.71 29.45 5020500.0 29.45
2020-12-24 28.73 27.97 28.29 28.57 3471600.0 28.57
2020-12-23 28.46 27.32 27.4 28.26 5542200.0 28.26
2020-12-22 27.62 26.92 27.56 27.21 5403400.0 27.21
2020-12-21 27.6 26.87 27.36 27.37 9440200.0 27.37
2020-12-18 28.51 27.37 28.0 27.8 8319800.0 27.8
2020-12-17 28.89 28.21 28.79 28.74 6260300.0 28.74
2020-12-16 29.02 28.4 28.66 28.79 5955100.0 28.79
2020-12-15 28.84 27.91 28.84 28.72 4314600.0 28.72
2020-12-14 29.18 28.43 29.12 28.65 7387400.0 28.65
2020-12-11 28.98 28.5 28.65 28.93 8342200.0 28.93
2020-12-10 29.05 28.1 28.21 28.79 6368300.0 28.79
2020-12-09 28.63 28.14 28.18 28.5 5417400.0 28.5
2020-12-08 28.85 27.82 28.47 28.09 11304800.0 28.09
2020-12-07 28.81 28.04 28.29 28.8 7088300.0 28.8
2020-12-04 28.78 28.16 28.34 28.48 7208900.0 28.48
2020-12-03 29.2 28.05 28.79 28.24 8932000.0 28.24
2020-12-02 29.22 27.14 29.21 28.37 10500200.0 28.37
2020-12-01 28.16 27.14 27.39 27.68 11279500.0 27.68
2020-11-30 27.41 26.72 27.27 26.91 7719400.0 26.91
2020-11-27 27.66 27.12 27.19 27.48 3959900.0 27.48
2020-11-25 27.35 26.72 26.9 27.3 5946300.0 27.3
2020-11-24 27.38 26.78 26.99 27.2 6544200.0 27.2
2020-11-23 26.63 25.57 25.8 26.5 8470900.0 26.5
2020-11-20 25.58 24.75 24.9 25.49 10031300.0 25.49
2020-11-19 25.19 24.14 24.14 25.03 5849500.0 25.03
2020-11-18 25.05 24.1 24.32 24.5 6499300.0 24.5
2020-11-17 24.57 23.47 23.59 24.3 4434900.0 24.3
2020-11-16 24.37 23.62 23.7 24.07 7796000.0 24.07
2020-11-13 23.46 21.93 22.02 23.12 5139300.0 23.12
2020-11-12 22.5 21.57 22.46 21.8 3520900.0 21.8
2020-11-11 22.95 22.36 22.89 22.44 4366000.0 22.44
2020-11-10 22.99 21.96 22.12 22.92 4378600.0 22.92
2020-11-09 23.08 21.69 21.86 22.12 6480800.0 22.12
2020-11-06 21.42 20.47 21.37 20.93 4866300.0 20.93
2020-11-05 21.59 20.63 21.12 21.43 7766600.0 21.43
2020-11-04 21.06 20.21 21.0 20.53 6833900.0 20.53
2020-11-03 21.8 20.98 21.39 21.12 5467700.0 21.12
2020-11-02 21.25 20.02 20.78 21.12 5148400.0 21.12
2020-10-30 20.24 19.67 19.81 20.24 4915000.0 20.24
2020-10-29 19.84 19.07 19.13 19.74 5898000.0 19.74
2020-10-28 19.97 19.2 19.8 19.27 5059100.0 19.27
2020-10-27 20.48 20.09 20.39 20.1 4401400.0 20.1
2020-10-26 20.98 20.28 20.93 20.52 2916500.0 20.52
2020-10-23 21.43 20.72 21.43 21.1 2149100.0 21.1
2020-10-22 21.38 20.77 21.09 21.18 2905200.0 21.18
2020-10-21 20.82 20.01 20.11 20.72 3812400.0 20.72
2020-10-20 20.49 20.13 20.48 20.25 2815200.0 20.25
2020-10-19 21.2 20.13 21.16 20.2 2728000.0 20.2
2020-10-16 21.16 20.56 20.89 20.96 2750000.0 20.96
2020-10-15 21.03 20.54 20.84 20.97 4019200.0 20.97
2020-10-14 21.76 20.89 21.65 20.93 6082400.0 20.93
2020-10-13 22.44 21.46 22.26 21.57 5107300.0 21.57
2020-10-12 22.42 21.91 22.17 22.34 1877600.0 22.34
2020-10-09 23.05 22.23 22.85 22.24 3039800.0 22.24
2020-10-08 22.79 22.28 22.33 22.77 3097500.0 22.77
2020-10-07 22.34 21.41 21.53 22.19 2665900.0 22.19
2020-10-06 22.12 21.49 22.05 21.52 2557200.0 21.52
2020-10-05 22.13 21.62 21.96 21.91 2154700.0 21.91
2020-10-02 21.6 21.06 21.15 21.5 2568400.0 21.5
2020-10-01 22.02 21.24 21.89 21.51 3595600.0 21.51
2020-09-30 22.3 21.64 21.89 21.77 2872700.0 21.77
2020-09-29 22.13 21.59 21.93 21.75 2295800.0 21.75
2020-09-28 22.12 21.56 21.75 21.95 3105700.0 21.95
2020-09-25 21.42 20.87 21.07 21.33 2414600.0 21.33
2020-09-24 21.55 20.79 21.21 21.32 3377200.0 21.32
2020-09-23 22.58 21.09 22.0 21.12 3930700.0 21.12
2020-09-22 22.77 22.18 22.42 22.33 2466500.0 22.33
2020-09-21 23.52 22.29 23.43 22.42 4096500.0 22.42
2020-09-18 24.32 23.76 24.04 23.88 5109500.0 23.88
2020-09-17 24.68 23.89 24.05 24.2 4015500.0 24.2
2020-09-16 24.77 23.89 23.94 24.27 3517100.0 24.27
2020-09-15 24.12 23.64 23.85 23.82 3402000.0 23.82
2020-09-14 23.89 22.91 23.0 23.77 5051900.0 23.77
2020-09-11 23.58 22.55 23.41 22.83 5007600.0 22.83
2020-09-10 23.8 23.23 23.23 23.45 5316900.0 23.45
2020-09-09 23.19 22.12 22.52 23.06 4488500.0 23.06
2020-09-08 23.2 22.43 22.57 22.5 5360100.0 22.5
2020-09-04 22.88 21.8 21.88 22.81 9453100.0 22.81
2020-09-03 22.68 21.46 21.97 21.64 5404400.0 21.64
2020-09-02 22.13 21.22 21.3 21.81 4066100.0 21.81
2020-09-01 22.04 21.27 22.04 21.42 4101100.0 21.42
2020-08-31 22.95 21.99 22.8 22.07 4060200.0 22.07
2020-08-28 22.98 22.69 22.88 22.88 3012800.0 22.88
2020-08-27 23.12 22.65 22.77 22.86 3296500.0 22.86
2020-08-26 23.05 22.57 22.89 22.77 2597200.0 22.77
2020-08-25 23.01 22.38 22.93 22.86 3359600.0 22.86
2020-08-24 22.88 21.89 21.94 22.81 3604400.0 22.81
2020-08-21 22.16 21.77 22.0 21.99 2042700.0 21.99
2020-08-20 22.38 21.89 22.02 22.13 2768000.0 22.13
2020-08-19 22.51 22.06 22.36 22.22 1967400.0 22.22
2020-08-18 22.29 21.94 22.14 22.06 2199000.0 22.06
2020-08-17 22.54 21.7 22.47 22.09 2614800.0 22.09
2020-08-14 22.73 21.85 21.93 22.62 2470100.0 22.62
2020-08-13 22.12 21.53 21.68 21.97 2462400.0 21.97
2020-08-12 22.84 21.81 22.8 21.82 3153400.0 21.82
2020-08-11 23.67 21.95 21.98 22.48 7525200.0 22.48
2020-08-10 21.84 21.1 21.1 21.78 4900600.0 21.78
2020-08-07 21.91 20.88 21.56 20.98 6863700.0 20.98
2020-08-06 21.79 21.07 21.1 21.63 6525200.0 21.63
2020-08-05 23.0 21.06 23.0 21.12 8065300.0 21.12
2020-08-04 22.55 21.3 21.48 22.01 6025100.0 22.01
2020-08-03 21.45 20.83 21.18 21.34 3774500.0 21.34
2020-07-31 21.12 20.69 21.06 21.1 2581900.0 21.1
2020-07-30 21.24 20.55 20.7 21.15 2603900.0 21.15
2020-07-29 21.1 20.63 20.87 21.0 1756100.0 21.0
2020-07-28 21.02 20.19 20.19 20.78 2604200.0 20.78
2020-07-27 21.17 20.64 21.12 20.88 1861400.0 20.88
2020-07-24 21.69 20.86 21.45 21.15 2344200.0 21.15
2020-07-23 21.56 21.02 21.14 21.35 2780900.0 21.35
2020-07-22 21.35 20.76 20.96 21.11 2178500.0 21.11
2020-07-21 21.44 20.83 20.95 20.98 2812500.0 20.98
2020-07-20 21.41 20.57 21.25 20.77 3975100.0 20.77
2020-07-17 22.22 21.38 21.77 21.42 2707500.0 21.42
2020-07-16 22.12 21.49 21.57 22.02 3763200.0 22.02
2020-07-15 22.05 20.91 20.92 21.78 6513600.0 21.78
2020-07-14 20.95 20.1 20.21 20.65 2873100.0 20.65
2020-07-13 20.93 19.71 20.36 20.52 6806300.0 20.52
2020-07-10 20.37 19.21 19.25 20.23 5275800.0 20.23
2020-07-09 20.23 19.11 20.21 19.25 6459800.0 19.25
2020-07-08 20.44 19.99 20.38 20.22 4261900.0 20.22
2020-07-07 21.07 20.27 21.04 20.36 3862500.0 20.36
2020-07-06 21.37 20.73 21.27 21.24 5097400.0 21.24
2020-07-02 21.75 20.7 21.51 20.79 3699200.0 20.79
2020-07-01 21.8 20.97 21.23 21.07 4210100.0 21.07
2020-06-30 21.33 20.82 21.18 21.1 3462400.0 21.1
2020-06-29 21.3 20.13 20.32 21.23 4740900.0 21.23
2020-06-26 21.17 19.95 21.02 20.26 5675800.0 20.26
2020-06-25 21.54 20.82 21.51 21.26 4238600.0 21.26
2020-06-24 21.92 21.09 21.92 21.72 4295300.0 21.72
2020-06-23 22.55 21.88 22.14 22.16 3504100.0 22.16
2020-06-22 21.97 21.02 21.88 21.84 6120100.0 21.84
2020-06-19 22.96 22.05 22.34 22.15 5102800.0 22.15
2020-06-18 22.63 21.82 21.97 22.52 2855900.0 22.52
2020-06-17 22.6 21.77 22.27 22.17 3807500.0 22.17
2020-06-16 23.69 21.44 23.53 22.26 7255200.0 22.26
2020-06-15 23.15 21.21 21.42 22.75 5444900.0 22.75
2020-06-12 23.22 21.38 23.18 22.07 6885900.0 22.07
2020-06-11 22.7 21.64 21.77 22.34 7020600.0 22.34
2020-06-10 23.89 22.73 23.77 23.17 4017200.0 23.17
2020-06-09 25.53 23.51 25.3 23.88 6824500.0 23.88
2020-06-08 26.27 25.04 25.09 26.15 8251400.0 26.15
2020-06-05 24.89 23.72 24.16 24.78 8410000.0 24.78
2020-06-04 23.12 21.81 22.23 23.09 4290800.0 23.09
2020-06-03 22.8 22.13 22.14 22.27 4604000.0 22.27
2020-06-02 22.37 21.76 22.34 21.83 4079400.0 21.83
2020-06-01 22.23 21.72 21.81 21.95 2886800.0 21.95
2020-05-29 21.87 21.04 21.61 21.75 5733800.0 21.75
2020-05-28 22.92 21.88 22.83 21.97 4259200.0 21.97
2020-05-27 23.1 22.07 22.26 22.62 6310900.0 22.62
2020-05-26 22.06 20.86 21.11 21.92 5659700.0 21.92
2020-05-22 20.95 20.21 20.75 20.3 4316600.0 20.3
2020-05-21 21.29 20.61 21.07 20.67 4314300.0 20.67
2020-05-20 21.78 21.0 21.41 21.17 3251900.0 21.17
2020-05-19 21.49 20.71 21.15 21.05 3934500.0 21.05
2020-05-18 21.63 20.93 21.13 21.28 5497000.0 21.28
2020-05-15 20.74 19.96 20.2 20.47 4705800.0 20.47
2020-05-14 20.56 18.56 18.88 20.54 12729100.0 20.54
2020-05-13 19.73 18.7 19.71 19.13 6004900.0 19.13
2020-05-12 20.53 19.75 20.38 19.78 6685200.0 19.78
2020-05-11 20.92 19.76 20.81 20.33 7499000.0 20.33
2020-05-08 21.51 20.79 21.03 21.09 6249500.0 21.09
2020-05-07 22.03 20.4 21.22 20.53 7390000.0 20.53
2020-05-06 21.79 20.2 21.6 20.85 11838600.0 20.85
2020-05-05 22.11 21.13 21.96 21.25 7110500.0 21.25
2020-05-04 21.97 20.92 21.33 21.87 5692300.0 21.87
2020-05-01 22.11 21.25 22.11 21.67 4044500.0 21.67
2020-04-30 24.35 21.86 23.8 22.42 8243700.0 22.42
2020-04-29 25.05 24.06 24.06 24.73 5105700.0 24.73
2020-04-28 23.93 22.84 23.25 23.42 5743800.0 23.42
2020-04-27 23.01 21.2 21.21 22.75 3895400.0 22.75
2020-04-24 21.17 20.11 20.5 21.02 4155500.0 21.02
2020-04-23 21.07 20.03 20.35 20.39 4573000.0 20.39
2020-04-22 21.42 20.31 21.25 20.37 3465700.0 20.37
2020-04-21 21.59 20.77 21.43 20.78 3079400.0 20.78
2020-04-20 22.32 21.46 21.52 21.7 3475600.0 21.7
2020-04-17 22.43 21.83 22.11 22.14 3620100.0 22.14
2020-04-16 21.61 20.64 21.41 21.47 3689000.0 21.47
2020-04-15 21.57 20.93 21.33 21.35 3826200.0 21.35
2020-04-14 22.79 22.0 22.05 22.3 3237200.0 22.3
2020-04-13 22.3 20.89 22.0 21.99 4384700.0 21.99
2020-04-09 22.75 21.99 22.27 22.32 4954600.0 22.32
2020-04-08 22.06 20.64 20.84 21.58 5039500.0 21.58
2020-04-07 21.75 20.52 20.9 20.67 6925000.0 20.67
2020-04-06 20.13 19.0 19.18 19.65 4996400.0 19.65
2020-04-03 18.92 17.69 18.55 18.36 4396200.0 18.36
2020-04-02 20.05 18.46 19.18 18.68 5788700.0 18.68
2020-04-01 20.01 18.55 18.76 19.45 7346300.0 19.45
2020-03-31 20.46 19.37 20.12 19.44 4748900.0 19.44
2020-03-30 20.17 18.1 18.79 20.01 4938100.0 20.01
2020-03-27 20.49 18.93 19.98 19.03 4376900.0 19.03
2020-03-26 22.08 20.07 21.59 20.93 6920700.0 20.93
2020-03-25 22.2 18.8 20.25 21.06 8722100.0 21.06
2020-03-24 21.1 18.85 19.45 20.03 7552300.0 20.03
2020-03-23 19.23 17.12 19.23 18.49 6725700.0 18.49
2020-03-20 21.97 18.57 21.4 18.76 6594900.0 18.76
2020-03-19 21.77 19.24 19.5 21.22 6371600.0 21.22
2020-03-18 20.81 17.7 20.11 19.88 7042400.0 19.88
2020-03-17 21.6 19.75 21.16 21.51 6561000.0 21.51
2020-03-16 21.24 19.29 19.87 20.63 6406400.0 20.63
2020-03-13 24.04 20.88 23.36 22.89 6133500.0 22.89
2020-03-12 22.77 20.88 22.61 22.28 6020300.0 22.28
2020-03-11 24.79 23.81 24.41 24.06 7673800.0 24.06
2020-03-10 25.09 23.53 24.48 25.08 6338600.0 25.08
2020-03-09 24.78 23.6 23.94 23.65 8612200.0 23.65
2020-03-06 25.56 24.25 24.34 25.44 6481800.0 25.44
2020-03-05 25.97 24.98 25.74 25.23 6480700.0 25.23
2020-03-04 26.52 25.76 26.48 26.51 6581000.0 26.51
2020-03-03 26.93 25.62 26.17 26.24 9827100.0 26.24
2020-03-02 26.43 24.94 25.89 26.4 8373200.0 26.4
2020-02-28 25.9 24.0 24.14 25.7 12545600.0 25.7
2020-02-27 25.39 23.89 25.39 24.67 17025100.0 24.67
2020-02-26 28.33 26.4 27.63 26.47 6230400.0 26.47
2020-02-25 28.5 27.04 28.34 27.42 8349800.0 27.42
2020-02-24 28.66 27.96 28.51 28.31 7157200.0 28.31
2020-02-21 29.89 29.12 29.81 29.21 4574600.0 29.21
2020-02-20 30.09 29.38 29.82 29.98 5705100.0 29.98
2020-02-19 30.77 30.11 30.3 30.48 3124400.0 30.48
2020-02-18 30.58 30.13 30.15 30.3 2385200.0 30.3