Discovery Inc. Series C Common Stockのデータ

Discovery Inc. Series C Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 41.29 40.34 41.29 40.5 3145500.0 40.5
2021-02-12 40.77 38.98 39.12 40.75 3192900.0 40.75
2021-02-11 39.04 37.94 38.15 39.0 4216200.0 39.0
2021-02-10 38.68 37.0 37.46 38.43 5100000.0 38.43
2021-02-09 37.21 36.2 36.98 37.2 4789900.0 37.2
2021-02-08 37.06 36.3 36.41 37.0 3973700.0 37.0
2021-02-05 36.63 34.84 35.08 36.42 4127200.0 36.42
2021-02-04 35.42 34.57 35.1 34.9 5338600.0 34.9
2021-02-03 35.26 34.1 34.31 34.99 5837800.0 34.99
2021-02-02 35.12 33.74 35.12 34.1 6271000.0 34.1
2021-02-01 35.27 33.96 34.84 35.0 6618500.0 35.0
2021-01-29 37.17 34.73 35.0 35.03 16058200.0 35.03
2021-01-28 34.97 33.44 33.48 34.92 15132200.0 34.92
2021-01-27 38.0 33.0 35.0 33.47 24749800.0 33.47
2021-01-26 35.54 34.14 34.46 35.4 6194400.0 35.4
2021-01-25 34.9 32.34 32.69 34.16 5761600.0 34.16
2021-01-22 33.05 31.76 32.09 32.89 3040800.0 32.89
2021-01-21 32.94 32.15 32.51 32.41 4370800.0 32.41
2021-01-20 32.38 31.64 31.64 32.3 4131200.0 32.3
2021-01-19 32.21 31.44 31.81 31.85 3898600.0 31.85
2021-01-15 32.98 32.0 32.19 32.35 5044600.0 32.35
2021-01-14 33.18 31.44 32.03 32.51 7559000.0 32.51
2021-01-13 31.84 30.0 30.07 31.75 5668300.0 31.75
2021-01-12 30.92 30.34 30.75 30.57 4833000.0 30.57
2021-01-11 30.74 29.5 29.94 30.59 4707700.0 30.59
2021-01-08 30.23 29.04 29.84 30.16 4372800.0 30.16
2021-01-07 30.37 29.25 29.45 29.83 5017800.0 29.83
2021-01-06 29.64 27.35 27.35 29.5 5369700.0 29.5
2021-01-05 27.22 26.28 26.4 27.02 3128900.0 27.02
2021-01-04 26.77 25.82 26.49 26.39 3151000.0 26.39
2020-12-31 26.4 25.62 26.06 26.19 2037800.0 26.19
2020-12-30 26.23 25.82 26.12 25.98 1616100.0 25.98
2020-12-29 26.09 25.59 25.96 25.96 1286100.0 25.96
2020-12-28 25.89 24.97 25.26 25.82 1732500.0 25.82
2020-12-24 25.23 24.59 24.9 25.14 600700.0 25.14
2020-12-23 24.98 23.93 23.97 24.85 1719000.0 24.85
2020-12-22 24.31 23.67 24.2 23.86 1545100.0 23.86
2020-12-21 24.37 23.75 24.04 24.02 2764100.0 24.02
2020-12-18 25.17 24.27 24.89 24.52 7229000.0 24.52
2020-12-17 25.43 24.8 25.43 25.31 3010000.0 25.31
2020-12-16 25.58 25.03 25.44 25.32 2585900.0 25.32
2020-12-15 25.4 24.63 25.4 25.36 1305900.0 25.36
2020-12-14 25.89 25.11 25.88 25.21 1798000.0 25.21
2020-12-11 25.54 25.12 25.21 25.48 1691700.0 25.48
2020-12-10 25.63 24.75 25.06 25.48 2250200.0 25.48
2020-12-09 25.33 24.74 24.99 25.18 1987400.0 25.18
2020-12-08 25.56 24.67 25.13 24.83 2417900.0 24.83
2020-12-07 25.43 24.86 25.09 25.42 2679600.0 25.42
2020-12-04 25.59 25.06 25.21 25.22 3837300.0 25.22
2020-12-03 25.98 24.98 25.63 25.12 2984600.0 25.12
2020-12-02 26.07 24.33 26.05 25.24 3038800.0 25.24
2020-12-01 25.19 24.27 24.47 24.66 3254900.0 24.66
2020-11-30 24.52 23.92 24.37 24.02 3442800.0 24.02
2020-11-27 24.77 24.2 24.2 24.55 1582000.0 24.55
2020-11-25 24.52 23.97 24.21 24.41 3137900.0 24.41
2020-11-24 24.58 24.02 24.15 24.47 1934600.0 24.47
2020-11-23 23.9 23.03 23.18 23.79 3187000.0 23.79
2020-11-20 23.0 22.31 22.43 22.89 2732400.0 22.89
2020-11-19 22.69 21.78 21.83 22.53 2474900.0 22.53
2020-11-18 22.58 21.85 22.04 22.03 3406600.0 22.03
2020-11-17 22.28 21.12 21.47 22.0 2830000.0 22.0
2020-11-16 22.09 21.41 21.43 21.82 2250500.0 21.82
2020-11-13 21.27 19.9 19.92 20.9 3293700.0 20.9
2020-11-12 20.5 19.52 20.32 19.69 1792200.0 19.69
2020-11-11 20.81 20.25 20.68 20.32 2343300.0 20.32
2020-11-10 20.8 19.88 19.96 20.73 4109300.0 20.73
2020-11-09 21.0 19.75 19.88 20.11 3068200.0 20.11
2020-11-06 19.75 18.49 19.56 18.88 3443500.0 18.88
2020-11-05 19.68 18.84 18.9 19.36 2367800.0 19.36
2020-11-04 19.04 18.44 19.04 18.68 2154400.0 18.68
2020-11-03 19.81 19.09 19.41 19.2 2193500.0 19.2
2020-11-02 19.29 18.11 18.48 19.13 2567200.0 19.13
2020-10-30 18.33 17.8 17.8 18.32 2155800.0 18.32
2020-10-29 17.95 17.34 17.36 17.82 1699200.0 17.82
2020-10-28 18.15 17.42 17.87 17.44 2516600.0 17.44
2020-10-27 18.55 18.23 18.41 18.23 1624000.0 18.23
2020-10-26 18.99 18.36 18.87 18.56 1784200.0 18.56
2020-10-23 19.42 18.76 19.31 19.11 1602000.0 19.11
2020-10-22 19.35 18.83 18.86 19.08 2336000.0 19.08
2020-10-21 18.9 18.12 18.25 18.84 2863600.0 18.84
2020-10-20 18.56 18.2 18.52 18.32 2358900.0 18.32
2020-10-19 19.19 18.18 19.09 18.27 2017300.0 18.27
2020-10-16 19.1 18.54 18.98 18.98 2454600.0 18.98
2020-10-15 18.98 18.48 18.69 18.92 2138500.0 18.92
2020-10-14 19.58 18.77 19.34 18.78 1934400.0 18.78
2020-10-13 20.17 19.26 19.97 19.35 1576600.0 19.35
2020-10-12 20.14 19.7 19.86 20.05 2052200.0 20.05
2020-10-09 20.74 19.96 20.53 19.97 1868200.0 19.97
2020-10-08 20.49 19.99 20.04 20.47 1902900.0 20.47
2020-10-07 20.13 19.29 19.47 19.99 2502100.0 19.99
2020-10-06 19.93 19.3 19.81 19.34 3404400.0 19.34
2020-10-05 19.99 19.49 19.65 19.72 2525200.0 19.72
2020-10-02 19.53 18.99 19.09 19.39 1888300.0 19.39
2020-10-01 19.78 19.15 19.67 19.36 1931100.0 19.36
2020-09-30 20.07 19.48 19.69 19.6 3112600.0 19.6
2020-09-29 19.96 19.36 19.65 19.47 2123400.0 19.47
2020-09-28 19.9 19.22 19.62 19.73 2774000.0 19.73
2020-09-25 19.31 18.84 18.99 19.2 2201600.0 19.2
2020-09-24 19.47 18.83 19.1 19.19 2290500.0 19.19
2020-09-23 20.53 19.09 20.12 19.12 2387000.0 19.12
2020-09-22 20.73 20.15 20.4 20.21 2094100.0 20.21
2020-09-21 21.48 20.32 21.38 20.4 2577300.0 20.4
2020-09-18 22.16 21.69 21.92 21.79 4134000.0 21.79
2020-09-17 22.48 21.64 21.88 22.0 2972300.0 22.0
2020-09-16 22.58 21.83 21.88 22.13 2363800.0 22.13
2020-09-15 21.92 21.5 21.63 21.62 2002300.0 21.62
2020-09-14 21.65 20.6 20.89 21.59 1997500.0 21.59
2020-09-11 21.3 20.48 20.98 20.69 2020700.0 20.69
2020-09-10 21.48 21.07 21.08 21.15 3201000.0 21.15
2020-09-09 21.08 20.05 20.44 20.92 2588100.0 20.92
2020-09-08 20.88 20.24 20.42 20.39 3042300.0 20.39
2020-09-04 20.58 19.71 19.71 20.44 4594700.0 20.44
2020-09-03 20.49 19.34 19.84 19.49 4296700.0 19.49
2020-09-02 20.02 19.19 19.32 19.68 3469800.0 19.68
2020-09-01 19.87 19.27 19.84 19.36 3126800.0 19.36
2020-08-31 20.75 19.93 20.62 19.97 2995900.0 19.97
2020-08-28 20.76 20.53 20.62 20.68 2186300.0 20.68
2020-08-27 20.97 20.45 20.71 20.61 3633700.0 20.61
2020-08-26 20.92 20.45 20.72 20.56 4425800.0 20.56
2020-08-25 20.88 20.32 20.84 20.68 2239900.0 20.68
2020-08-24 20.8 19.98 19.99 20.68 4034200.0 20.68
2020-08-21 20.26 19.96 20.21 20.04 2882800.0 20.04
2020-08-20 20.51 20.16 20.21 20.27 1724200.0 20.27
2020-08-19 20.68 20.27 20.49 20.39 2130700.0 20.39
2020-08-18 20.47 20.16 20.42 20.33 2021200.0 20.33
2020-08-17 20.65 19.93 20.59 20.31 2213800.0 20.31
2020-08-14 20.91 20.09 20.26 20.76 2353300.0 20.76
2020-08-13 20.42 19.82 19.84 20.3 2237700.0 20.3
2020-08-12 20.97 20.05 20.96 20.07 2621200.0 20.07
2020-08-11 21.67 20.03 20.03 20.73 4061700.0 20.73
2020-08-10 20.01 19.34 19.44 19.95 2498900.0 19.95
2020-08-07 19.97 19.14 19.65 19.3 3726600.0 19.3
2020-08-06 19.77 19.01 19.02 19.69 3142400.0 19.69
2020-08-05 20.31 19.01 20.16 19.08 3801300.0 19.08
2020-08-04 20.18 19.03 19.08 19.69 2703500.0 19.69
2020-08-03 19.25 18.68 18.91 19.13 2117900.0 19.13
2020-07-31 18.96 18.59 18.73 18.95 1875200.0 18.95
2020-07-30 19.0 18.39 18.58 18.92 1130300.0 18.92
2020-07-29 18.97 18.5 18.75 18.86 1348900.0 18.86
2020-07-28 18.79 18.2 18.2 18.61 2037500.0 18.61
2020-07-27 18.85 18.48 18.78 18.69 1123500.0 18.69
2020-07-24 19.43 18.68 19.06 18.93 1158300.0 18.93
2020-07-23 19.32 18.86 18.91 19.1 1456800.0 19.1
2020-07-22 19.11 18.57 18.68 18.91 1252100.0 18.91
2020-07-21 19.16 18.56 18.6 18.81 1996400.0 18.81
2020-07-20 19.13 18.39 19.05 18.51 1379400.0 18.51
2020-07-17 19.89 19.14 19.7 19.17 1691600.0 19.17
2020-07-16 19.81 19.31 19.5 19.7 1456200.0 19.7
2020-07-15 19.75 18.7 18.7 19.53 2374200.0 19.53
2020-07-14 18.7 17.93 18.25 18.45 1869500.0 18.45
2020-07-13 18.65 17.62 18.17 18.25 3230800.0 18.25
2020-07-10 18.22 17.21 17.21 18.08 3192600.0 18.08
2020-07-09 18.27 17.21 18.22 17.25 2815700.0 17.25
2020-07-08 18.49 18.08 18.36 18.19 1856000.0 18.19
2020-07-07 19.07 18.34 19.03 18.37 2472200.0 18.37
2020-07-06 19.5 18.91 19.23 19.22 2041700.0 19.22
2020-07-02 19.85 18.88 19.7 18.93 1481900.0 18.93
2020-07-01 19.8 19.1 19.29 19.25 2373200.0 19.25
2020-06-30 19.44 19.01 19.28 19.26 2168400.0 19.26
2020-06-29 19.37 18.33 18.66 19.35 1507800.0 19.35
2020-06-26 19.23 18.18 19.12 18.51 3719700.0 18.51
2020-06-25 19.51 18.95 19.34 19.27 1983200.0 19.27
2020-06-24 19.81 19.13 19.7 19.68 2079700.0 19.68
2020-06-23 20.42 19.91 20.16 20.06 2203200.0 20.06
2020-06-22 19.92 19.04 19.86 19.88 3217300.0 19.88
2020-06-19 20.74 19.87 20.74 20.14 7877700.0 20.14
2020-06-18 20.4 19.62 19.93 20.33 2330400.0 20.33
2020-06-17 20.38 19.6 20.08 20.0 2667000.0 20.0
2020-06-16 21.14 19.24 20.8 20.03 3202400.0 20.03
2020-06-15 20.6 18.92 19.06 20.21 3370900.0 20.21
2020-06-12 20.77 19.11 20.62 19.7 2746800.0 19.7
2020-06-11 20.34 19.46 19.74 19.99 3107200.0 19.99
2020-06-10 21.6 20.48 21.4 20.83 2455000.0 20.83
2020-06-09 23.01 21.25 23.01 21.52 2333600.0 21.52
2020-06-08 23.62 22.53 22.53 23.42 3234000.0 23.42
2020-06-05 22.53 21.44 21.75 22.35 3684700.0 22.35
2020-06-04 20.88 19.75 20.1 20.86 2112800.0 20.86
2020-06-03 20.55 19.82 19.95 20.22 1997300.0 20.22
2020-06-02 20.18 19.61 20.0 19.68 1655400.0 19.68
2020-06-01 20.12 19.66 19.75 19.85 1803900.0 19.85
2020-05-29 19.85 19.07 19.72 19.59 2985100.0 19.59
2020-05-28 20.67 19.9 20.63 19.93 1947500.0 19.93
2020-05-27 20.9 19.93 20.0 20.53 2044500.0 20.53
2020-05-26 19.9 18.86 19.05 19.79 2481800.0 19.79
2020-05-22 18.9 18.29 18.73 18.36 1186300.0 18.36
2020-05-21 19.23 18.59 18.97 18.65 1934800.0 18.65
2020-05-20 19.72 19.01 19.34 19.11 2773600.0 19.11
2020-05-19 19.58 18.83 19.18 19.14 1491300.0 19.14
2020-05-18 19.78 19.14 19.41 19.3 2165200.0 19.3
2020-05-15 18.84 18.04 18.38 18.72 1961600.0 18.72
2020-05-14 18.52 16.8 17.05 18.5 3396300.0 18.5
2020-05-13 17.89 16.97 17.73 17.34 2541500.0 17.34
2020-05-12 18.74 17.9 18.49 17.92 3600100.0 17.92
2020-05-11 19.27 18.09 19.12 18.49 2450500.0 18.49
2020-05-08 19.67 19.11 19.48 19.35 2305900.0 19.35
2020-05-07 20.05 18.78 19.29 18.87 2885900.0 18.87
2020-05-06 19.82 18.51 19.52 19.04 2171600.0 19.04
2020-05-05 20.19 19.3 20.19 19.36 2661800.0 19.36
2020-05-04 19.99 18.97 19.4 19.93 2725900.0 19.93
2020-05-01 20.12 19.34 20.05 19.54 1827800.0 19.54
2020-04-30 21.96 19.95 21.83 20.41 3147500.0 20.41
2020-04-29 22.75 21.9 21.94 22.5 2133100.0 22.5
2020-04-28 21.82 20.72 21.21 21.29 2455500.0 21.29
2020-04-27 20.88 19.16 19.16 20.7 1664800.0 20.7
2020-04-24 19.45 18.41 18.62 19.14 2383900.0 19.14
2020-04-23 19.19 18.29 18.71 18.6 1786500.0 18.6
2020-04-22 19.51 18.54 19.4 18.56 1924700.0 18.56
2020-04-21 19.65 19.0 19.19 19.01 2239500.0 19.01
2020-04-20 20.32 19.57 19.73 19.74 1480800.0 19.74
2020-04-17 20.4 19.86 20.06 20.2 1831100.0 20.2
2020-04-16 19.65 18.79 19.35 19.52 2650700.0 19.52
2020-04-15 19.59 19.05 19.34 19.44 2089800.0 19.44
2020-04-14 20.68 19.93 20.04 20.24 2232600.0 20.24
2020-04-13 20.17 18.96 20.04 19.85 1995600.0 19.85
2020-04-09 20.51 19.79 20.13 20.14 3547600.0 20.14
2020-04-08 19.94 18.65 18.65 19.43 2627500.0 19.43
2020-04-07 19.82 18.53 19.06 18.71 4106000.0 18.71
2020-04-06 18.33 17.59 17.78 18.08 3508700.0 18.08
2020-04-03 17.25 16.1 17.02 16.84 4443200.0 16.84
2020-04-02 18.22 16.79 17.38 17.07 3853300.0 17.07
2020-04-01 18.16 16.65 16.81 17.64 5245400.0 17.64
2020-03-31 18.43 17.49 18.08 17.54 3495600.0 17.54
2020-03-30 18.09 16.27 16.87 17.95 5281200.0 17.95
2020-03-27 18.58 17.05 18.04 17.16 5250100.0 17.16
2020-03-26 19.67 18.16 19.19 18.75 6541000.0 18.75
2020-03-25 19.8 17.12 18.22 18.82 5136500.0 18.82
2020-03-24 18.84 17.01 17.32 18.08 5148700.0 18.08
2020-03-23 16.74 15.43 16.66 16.46 4076800.0 16.46
2020-03-20 19.7 16.7 19.15 16.87 6226300.0 16.87
2020-03-19 19.25 17.0 17.13 18.89 4787100.0 18.89
2020-03-18 18.72 15.77 18.68 17.64 3999600.0 17.64
2020-03-17 19.7 18.0 19.32 19.53 3923400.0 19.53
2020-03-16 20.09 18.23 19.83 18.9 4458000.0 18.9
2020-03-13 22.86 19.81 22.28 21.29 4141000.0 21.29
2020-03-12 21.86 19.86 21.86 21.19 4369500.0 21.19
2020-03-11 23.65 22.79 23.13 22.99 5519200.0 22.99
2020-03-10 23.83 22.57 23.01 23.82 7273600.0 23.82
2020-03-09 23.4 22.48 22.51 22.54 6472300.0 22.54
2020-03-06 24.27 22.96 23.2 24.07 6457600.0 24.07
2020-03-05 24.75 23.67 24.39 23.82 6427900.0 23.82
2020-03-04 25.33 24.65 25.27 25.11 6980900.0 25.11
2020-03-03 25.73 24.61 24.96 25.08 5791900.0 25.08
2020-03-02 25.18 24.02 24.86 25.17 5632900.0 25.17
2020-02-28 25.11 23.11 23.29 25.1 10139400.0 25.1
2020-02-27 24.59 23.0 24.59 23.79 6890900.0 23.79
2020-02-26 26.54 25.35 26.52 25.42 4065100.0 25.42
2020-02-25 27.29 25.89 27.18 26.3 4088300.0 26.3
2020-02-24 27.43 26.79 27.39 27.13 3799400.0 27.13
2020-02-21 28.55 27.86 28.47 27.93 3064900.0 27.93
2020-02-20 28.71 28.06 28.62 28.6 3174300.0 28.6
2020-02-19 29.35 28.7 28.85 29.03 3265100.0 29.03
2020-02-18 29.1 28.64 28.64 28.87 2118200.0 28.87