Discovery Inc. Series B Common Stockのデータ

Discovery Inc. Series B Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 50.0 50.0 50.0 50.0 800.0 50.0
2021-02-12 48.1 48.1 48.1 48.1 900.0 48.1
2021-02-11 48.98 48.98 48.98 48.98 1300.0 48.98
2021-02-10 47.15 44.7 45.0 44.7 2700.0 44.7
2021-02-09 44.0 44.0 44.0 44.0 500.0 44.0
2021-02-08 43.59 43.24 43.59 43.24 1600.0 43.24
2021-02-05 43.48 41.09 41.09 42.67 2000.0 42.67
2021-02-04 44.0 43.0 43.5 43.0 1700.0 43.0
2021-02-03 42.97 41.25 42.73 42.97 2700.0 42.97
2021-02-02 44.82 44.82 44.82 44.82 400.0 44.82
2021-02-01 45.09 44.82 44.93 44.82 1300.0 44.82
2021-01-29 44.93 43.5 43.5 44.93 1200.0 44.93
2021-01-28 43.56 41.02 43.47 41.02 1500.0 41.02
2021-01-27 49.0 42.65 45.25 42.65 4500.0 42.65
2021-01-26 40.22 39.2 40.22 39.2 900.0 39.2
2021-01-25 41.14 38.41 41.14 38.41 1300.0 38.41
2021-01-22 40.05 37.5 37.5 40.05 600.0 40.05
2021-01-21 40.0 40.0 40.0 40.0 400.0 40.0
2021-01-20 40.0 40.0 40.0 40.0 600.0 40.0
2021-01-19 37.6 37.6 37.6 37.6 400.0 37.6
2021-01-15 37.6 37.6 37.6 37.6 400.0 37.6
2021-01-14 40.18 38.05 38.44 38.05 1500.0 38.05
2021-01-13 38.43 35.66 37.85 37.51 1400.0 37.51
2021-01-12 38.43 37.9 38.43 37.9 900.0 37.9
2021-01-11 36.01 36.01 36.01 36.01 400.0 36.01
2021-01-08 35.95 35.95 35.95 35.95 500.0 35.95
2021-01-07 36.05 36.05 36.05 36.05 700.0 36.05
2021-01-06 36.72 35.22 36.0 35.55 1600.0 35.55
2021-01-05 34.78 33.25 34.78 33.25 1800.0 33.25
2021-01-04 34.5 32.6 32.6 34.5 800.0 34.5
2020-12-31 34.54 32.3 34.53 32.4 1300.0 32.4
2020-12-30 34.5 34.5 34.5 34.5 1400.0 34.5
2020-12-29 31.68 31.68 31.68 31.68 1900.0 31.68
2020-12-28 31.19 31.19 31.19 31.19 1900.0 31.19
2020-12-24 31.51 31.51 31.51 31.51 1100.0 31.51
2020-12-23 31.4 31.4 31.4 31.4 700.0 31.4
2020-12-22 31.01 31.01 31.01 31.01 1400.0 31.01
2020-12-21 30.52 30.52 30.52 30.52 1800.0 30.52
2020-12-18 31.5 30.3 31.35 30.3 3900.0 30.3
2020-12-17 32.99 30.5 30.7 32.99 3900.0 32.99
2020-12-16 33.01 31.06 33.01 31.06 5400.0 31.06
2020-12-15 32.8 32.15 32.27 32.15 2300.0 32.15
2020-12-14 34.0 30.48 30.48 34.0 8000.0 34.0
2020-12-11 32.71 30.74 30.74 32.71 1800.0 32.71
2020-12-10 32.9 31.16 32.85 32.9 4500.0 32.9
2020-12-09 33.03 30.03 30.03 33.03 1700.0 33.03
2020-12-08 31.64 31.18 31.64 31.5 3100.0 31.5
2020-12-07 32.0 30.67 30.67 32.0 1900.0 32.0
2020-12-04 35.0 31.38 35.0 32.29 2500.0 32.29
2020-12-03 31.71 31.4 31.4 31.61 1900.0 31.61
2020-12-02 32.36 30.51 31.47 31.48 4700.0 31.48
2020-12-01 31.68 31.68 31.68 31.68 1200.0 31.68
2020-11-30 32.25 31.51 32.25 32.25 2100.0 32.25
2020-11-27 34.89 31.55 34.89 31.55 1000.0 31.55
2020-11-25 33.55 31.0 31.15 32.97 8500.0 32.97
2020-11-24 30.75 30.6 30.75 30.6 1400.0 30.6
2020-11-23 30.9 30.64 30.64 30.9 1700.0 30.9
2020-11-20 31.0 31.0 31.0 31.0 1500.0 31.0
2020-11-19 31.0 31.0 31.0 31.0 1000.0 31.0
2020-11-18 31.65 31.22 31.22 31.65 1100.0 31.65
2020-11-17 31.7 31.7 31.7 31.7 800.0 31.7
2020-11-16 33.5 30.6 31.0 30.6 1400.0 30.6
2020-11-13 30.39 30.39 30.39 30.39 1300.0 30.39
2020-11-12 31.03 31.03 31.03 31.03 2000.0 31.03
2020-11-11 30.4 30.4 30.4 30.4 1400.0 30.4
2020-11-10 31.93 31.93 31.93 31.93 1300.0 31.93
2020-11-09 33.99 33.99 33.99 33.99 700.0 33.99
2020-11-06 31.05 30.98 30.98 31.05 1800.0 31.05
2020-11-05 31.34 31.34 31.34 31.34 1900.0 31.34
2020-11-04 32.21 29.32 29.32 32.21 2500.0 32.21
2020-11-03 30.28 27.25 30.28 28.47 1000.0 28.47
2020-11-02 34.0 26.0 27.9 34.0 2200.0 34.0
2020-10-30 32.7 32.7 32.7 32.7 1400.0 32.7
2020-10-29 33.34 32.7 33.34 32.7 2000.0 32.7
2020-10-28 33.73 33.73 33.73 33.73 900.0 33.73
2020-10-27 33.78 33.78 33.78 33.78 1200.0 33.78
2020-10-26 33.78 33.78 33.78 33.78 1100.0 33.78
2020-10-23 33.82 33.1 33.1 33.82 1100.0 33.82
2020-10-22 33.37 33.37 33.37 33.37 300.0 33.37
2020-10-21 33.37 33.37 33.37 33.37 300.0 33.37
2020-10-20 33.37 33.37 33.37 33.37 100.0 33.37
2020-10-19 33.37 33.37 33.37 33.37 200.0 33.37
2020-10-16 33.37 33.37 33.37 33.37 600.0 33.37
2020-10-15 33.83 33.1 33.1 33.83 700.0 33.83
2020-10-14 34.0 33.1 34.0 33.1 1100.0 33.1
2020-10-13 33.1 33.1 33.1 33.1 600.0 33.1
2020-10-12 33.05 33.05 33.05 33.05 400.0 33.05
2020-10-09 33.05 33.05 33.05 33.05 0.0 33.05
2020-10-08 33.05 33.05 33.05 33.05 400.0 33.05
2020-10-07 33.51 33.51 33.51 33.51 0.0 33.51
2020-10-06 34.83 33.51 33.56 33.51 400.0 33.51
2020-10-05 33.51 33.51 33.51 33.51 0.0 33.51
2020-10-02 33.51 33.51 33.51 33.51 0.0 33.51
2020-10-01 33.51 33.51 33.51 33.51 0.0 33.51
2020-09-30 33.81 33.51 33.81 33.51 1000.0 33.51
2020-09-29 33.66 33.66 33.66 33.66 0.0 33.66
2020-09-28 33.66 33.66 33.66 33.66 0.0 33.66
2020-09-25 36.2 33.4 33.4 33.66 1800.0 33.66
2020-09-24 36.39 36.39 36.39 36.39 300.0 36.39
2020-09-23 35.25 33.5 33.5 35.0 1200.0 35.0
2020-09-22 33.0 33.0 33.0 33.0 400.0 33.0
2020-09-21 35.0 33.0 35.0 33.0 10700.0 33.0
2020-09-18 35.5 35.5 35.5 35.5 0.0 35.5
2020-09-17 35.5 35.5 35.5 35.5 600.0 35.5
2020-09-16 36.35 36.35 36.35 36.35 0.0 36.35
2020-09-15 36.35 36.35 36.35 36.35 0.0 36.35
2020-09-14 36.35 36.35 36.35 36.35 500.0 36.35
2020-09-11 36.6 36.6 36.6 36.6 200.0 36.6
2020-09-10 36.99 36.99 36.99 36.99 300.0 36.99
2020-09-09 36.92 36.92 36.92 36.92 0.0 36.92
2020-09-08 38.22 36.92 38.22 36.92 500.0 36.92
2020-09-04 36.85 35.6 35.61 36.85 1000.0 36.85
2020-09-03 38.47 36.27 38.47 36.27 1000.0 36.27
2020-09-02 38.5 38.5 38.5 38.5 0.0 38.5
2020-09-01 38.5 36.6 36.6 38.5 1300.0 38.5
2020-08-31 42.0 36.5 38.36 36.5 2000.0 36.5
2020-08-28 40.0 36.0 40.0 37.47 1500.0 37.47
2020-08-27 39.08 35.53 38.5 35.53 1600.0 35.53
2020-08-26 39.04 38.5 38.51 38.51 1700.0 38.51
2020-08-25 39.39 39.39 39.39 39.39 0.0 39.39
2020-08-24 39.39 39.39 39.39 39.39 500.0 39.39
2020-08-21 38.5 38.5 38.5 38.5 0.0 38.5
2020-08-20 38.5 38.5 38.5 38.5 0.0 38.5
2020-08-19 38.5 38.5 38.5 38.5 300.0 38.5
2020-08-18 40.4 40.4 40.4 40.4 300.0 40.4
2020-08-17 42.47 40.4 40.75 40.4 2500.0 40.4
2020-08-14 39.75 39.75 39.75 39.75 0.0 39.75
2020-08-13 39.75 39.75 39.75 39.75 900.0 39.75
2020-08-12 39.95 37.0 37.55 38.01 3800.0 38.01
2020-08-11 38.3 36.0 38.3 37.52 2000.0 37.52
2020-08-10 38.4 35.05 35.6 38.4 2200.0 38.4
2020-08-07 35.5 35.5 35.5 35.5 400.0 35.5
2020-08-06 38.19 38.19 38.19 38.19 400.0 38.19
2020-08-05 38.19 38.19 38.19 38.19 1100.0 38.19
2020-08-04 37.02 37.02 37.02 37.02 500.0 37.02
2020-08-03 38.91 38.0 38.0 38.91 900.0 38.91
2020-07-31 35.15 35.15 35.15 35.15 900.0 35.15
2020-07-30 36.5 36.5 36.5 36.5 0.0 36.5
2020-07-29 36.5 36.5 36.5 36.5 300.0 36.5
2020-07-28 37.95 37.95 37.95 37.95 300.0 37.95
2020-07-27 38.98 38.53 38.98 38.53 600.0 38.53
2020-07-24 37.83 37.83 37.83 37.83 200.0 37.83
2020-07-23 38.65 38.65 38.65 38.65 0.0 38.65
2020-07-22 38.65 38.65 38.65 38.65 800.0 38.65
2020-07-21 39.01 38.54 38.54 39.01 700.0 39.01
2020-07-20 38.56 38.56 38.56 38.56 0.0 38.56
2020-07-17 38.56 38.56 38.56 38.56 700.0 38.56
2020-07-16 39.5 36.14 36.14 39.5 1500.0 39.5
2020-07-15 37.01 37.01 37.01 37.01 0.0 37.01
2020-07-14 37.01 37.01 37.01 37.01 0.0 37.01
2020-07-13 37.01 37.01 37.01 37.01 900.0 37.01
2020-07-10 37.88 37.88 37.88 37.88 0.0 37.88
2020-07-09 39.99 37.88 39.99 37.88 1200.0 37.88
2020-07-08 37.58 37.58 37.58 37.58 500.0 37.58
2020-07-07 41.0 41.0 41.0 41.0 0.0 41.0
2020-07-06 41.28 38.78 41.28 41.0 1800.0 41.0
2020-07-02 36.52 36.52 36.52 36.52 0.0 36.52
2020-07-01 36.52 36.52 36.52 36.52 1000.0 36.52
2020-06-30 39.45 38.0 39.45 38.0 800.0 38.0
2020-06-29 41.45 37.32 38.05 39.53 1900.0 39.53
2020-06-26 39.77 39.77 39.77 39.77 600.0 39.77
2020-06-25 42.0 36.0 36.0 42.0 1100.0 42.0
2020-06-24 42.5 38.02 42.01 38.02 4600.0 38.02
2020-06-23 45.95 38.51 42.89 40.01 12000.0 40.01
2020-06-22 42.34 38.01 39.4 38.01 1900.0 38.01
2020-06-19 39.45 35.25 38.04 39.4 2100.0 39.4
2020-06-18 41.86 38.05 38.05 38.2 1200.0 38.2
2020-06-17 39.98 37.56 39.98 39.43 1100.0 39.43
2020-06-16 37.35 37.35 37.35 37.35 900.0 37.35
2020-06-15 39.5 37.0 37.0 39.5 1100.0 39.5
2020-06-12 40.39 36.35 40.39 36.35 800.0 36.35
2020-06-11 35.0 35.0 35.0 35.0 800.0 35.0
2020-06-10 40.88 38.35 40.88 38.8 1400.0 38.8
2020-06-09 40.07 38.0 38.0 39.05 2000.0 39.05
2020-06-08 38.0 37.16 37.16 38.0 1100.0 38.0
2020-06-05 40.0 37.06 38.33 37.07 2500.0 37.07
2020-06-04 36.56 36.56 36.56 36.56 800.0 36.56
2020-06-03 37.51 37.51 37.51 37.51 1200.0 37.51
2020-06-02 37.04 37.04 37.04 37.04 2000.0 37.04
2020-06-01 37.06 37.06 37.06 37.06 1000.0 37.06
2020-05-29 37.0 37.0 37.0 37.0 900.0 37.0
2020-05-28 37.49 36.48 37.49 36.48 1100.0 36.48
2020-05-27 38.99 37.53 37.65 37.53 1500.0 37.53
2020-05-26 37.65 37.65 37.65 37.65 800.0 37.65
2020-05-22 37.25 37.01 37.01 37.25 900.0 37.25
2020-05-21 35.9 35.5 35.9 35.5 1300.0 35.5
2020-05-20 37.1 36.68 36.68 37.1 1400.0 37.1
2020-05-19 38.14 38.06 38.14 38.06 900.0 38.06
2020-05-18 39.53 35.0 36.32 38.5 2700.0 38.5
2020-05-15 39.74 37.18 38.05 39.74 3500.0 39.74
2020-05-14 41.98 37.1 40.95 38.51 2500.0 38.51
2020-05-13 43.0 40.54 43.0 40.54 3700.0 40.54
2020-05-12 40.2 39.05 40.0 39.5 4100.0 39.5
2020-05-11 44.27 39.92 43.0 41.01 5900.0 41.01
2020-05-08 44.0 40.9 42.45 43.37 15200.0 43.37
2020-05-07 48.9 45.17 48.9 45.84 8200.0 45.84
2020-05-06 51.0 48.0 48.0 49.0 19300.0 49.0
2020-05-05 50.21 46.5 47.12 47.02 13500.0 47.02
2020-05-04 54.49 42.65 52.5 50.69 44600.0 50.69
2020-05-01 103.0 36.9 36.9 57.95 221300.0 57.95
2020-04-30 36.9 32.21 32.21 34.32 2100.0 34.32
2020-04-29 32.89 29.25 32.2 29.25 2900.0 29.25
2020-04-28 35.7 32.32 35.7 32.5 1100.0 32.5
2020-04-27 33.3 31.1 32.0 31.1 1100.0 31.1
2020-04-24 33.99 33.99 33.99 33.99 0.0 33.99
2020-04-23 33.99 30.1 30.1 33.99 1600.0 33.99
2020-04-22 32.2 29.1 32.2 29.1 1200.0 29.1
2020-04-21 34.08 32.07 32.07 34.08 1700.0 34.08
2020-04-20 33.55 33.55 33.55 33.55 500.0 33.55
2020-04-17 33.55 33.55 33.55 33.55 900.0 33.55
2020-04-16 25.46 25.46 25.46 25.46 200.0 25.46
2020-04-15 30.63 30.63 30.63 30.63 0.0 30.63
2020-04-14 30.7 30.35 30.4 30.63 900.0 30.63
2020-04-13 29.24 29.24 29.24 29.24 0.0 29.24
2020-04-09 29.24 28.07 28.07 29.24 500.0 29.24
2020-04-08 29.6 26.74 29.1 26.74 500.0 26.74
2020-04-07 28.1 28.0 28.0 28.1 200.0 28.1
2020-04-06 27.4 26.53 26.53 27.4 800.0 27.4
2020-04-03 27.5 27.5 27.5 27.5 0.0 27.5
2020-04-02 27.5 27.5 27.5 27.5 0.0 27.5
2020-04-01 27.5 27.5 27.5 27.5 0.0 27.5
2020-03-31 27.5 27.5 27.5 27.5 0.0 27.5
2020-03-30 27.5 27.5 27.5 27.5 0.0 27.5
2020-03-27 27.5 27.0 27.0 27.5 500.0 27.5
2020-03-26 28.78 28.78 28.78 28.78 0.0 28.78
2020-03-25 28.78 28.78 28.78 28.78 200.0 28.78
2020-03-24 30.39 26.2 30.39 26.2 1400.0 26.2
2020-03-23 30.1 25.5 30.0 27.8 4000.0 27.8
2020-03-20 24.8 24.8 24.8 24.8 200.0 24.8
2020-03-19 30.1 29.5 30.1 29.5 1100.0 29.5
2020-03-18 29.46 27.0 27.0 29.46 600.0 29.46
2020-03-17 25.36 25.36 25.36 25.36 300.0 25.36
2020-03-16 27.02 27.0 27.02 27.0 600.0 27.0
2020-03-13 30.0 30.0 30.0 30.0 0.0 30.0
2020-03-12 30.0 30.0 30.0 30.0 700.0 30.0
2020-03-11 30.16 30.16 30.16 30.16 200.0 30.16
2020-03-10 32.19 32.19 32.19 32.19 0.0 32.19
2020-03-09 32.19 32.19 32.19 32.19 0.0 32.19
2020-03-06 32.19 32.19 32.19 32.19 0.0 32.19
2020-03-05 32.19 32.19 32.19 32.19 0.0 32.19
2020-03-04 32.19 32.19 32.19 32.19 200.0 32.19
2020-03-03 30.99 30.99 30.99 30.99 300.0 30.99
2020-03-02 33.45 30.01 30.01 33.45 600.0 33.45
2020-02-28 33.11 33.11 33.11 33.11 0.0 33.11
2020-02-27 33.11 33.11 33.11 33.11 500.0 33.11
2020-02-26 34.75 34.75 34.75 34.75 600.0 34.75
2020-02-25 34.37 34.37 34.37 34.37 0.0 34.37
2020-02-24 34.37 34.37 34.37 34.37 0.0 34.37
2020-02-21 34.37 34.37 34.37 34.37 0.0 34.37
2020-02-20 34.37 34.37 34.37 34.37 1000.0 34.37
2020-02-19 40.0 40.0 40.0 40.0 900.0 40.0
2020-02-18 36.0 36.0 36.0 36.0 0.0 36.0