Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DSCV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 711.00 | 9.00 | 1.28% | 700.00 | 720.00 | 694.00 | 149,941 |
| Apr 22 2024 | 702.00 | 15.00 | 2.18% | 675.00 | 709.00 | 675.00 | 216,515 |
| Apr 19 2024 | 687.00 | -4.00 | -0.58% | 662.00 | 695.00 | 662.00 | 97,608 |
| Apr 18 2024 | 691.00 | -16.00 | -2.26% | 709.00 | 711.00 | 689.00 | 126,616 |
| Apr 17 2024 | 707.00 | -8.00 | -1.12% | 707.00 | 724.00 | 704.00 | 78,444 |
| Apr 16 2024 | 715.00 | -26.00 | -3.51% | 716.00 | 741.00 | 714.00 | 289,126 |
| Apr 15 2024 | 741.00 | 1.00 | 0.14% | 731.00 | 743.00 | 729.00 | 181,462 |
| Apr 12 2024 | 740.00 | -14.00 | -1.86% | 765.00 | 765.00 | 740.00 | 261,189 |
| Apr 11 2024 | 754.00 | 0.00 | 0.00% | 717.00 | 779.00 | 717.00 | 88,079 |
| Apr 10 2024 | 754.00 | -1.00 | -0.13% | 771.00 | 771.00 | 753.00 | 158,865 |
| Apr 09 2024 | 755.00 | -1.00 | -0.13% | 738.00 | 758.00 | 738.00 | 66,223 |
| Apr 08 2024 | 756.00 | 15.00 | 2.02% | 740.00 | 761.00 | 740.00 | 121,690 |
| Apr 05 2024 | 741.00 | 1.00 | 0.14% | 740.00 | 741.00 | 724.00 | 211,403 |
| Apr 04 2024 | 740.00 | 0.00 | 0.00% | 745.00 | 747.00 | 739.00 | 115,041 |
| Apr 03 2024 | 740.00 | 0.00 | 0.00% | 722.00 | 754.00 | 722.00 | 144,869 |
| Apr 02 2024 | 740.00 | -17.00 | -2.25% | 751.00 | 770.00 | 728.00 | 413,494 |
| Mar 28 2024 | 757.00 | 19.00 | 2.57% | 722.00 | 763.00 | 722.00 | 369,797 |
| Mar 27 2024 | 738.00 | -4.00 | -0.54% | 745.00 | 745.00 | 738.00 | 74,759 |
| Mar 26 2024 | 742.00 | 8.00 | 1.09% | 710.00 | 747.00 | 710.00 | 348,742 |
| Mar 25 2024 | 734.00 | 7.00 | 0.96% | 700.00 | 740.00 | 700.00 | 138,257 |
| Mar 22 2024 | 727.00 | 17.00 | 2.39% | 731.00 | 731.00 | 710.00 | 188,151 |
| Mar 21 2024 | 710.00 | 9.00 | 1.28% | 731.00 | 731.00 | 695.00 | 129,658 |
| Mar 20 2024 | 701.00 | 27.00 | 4.01% | 671.00 | 702.00 | 671.00 | 369,393 |
| Mar 19 2024 | 674.00 | 4.00 | 0.60% | 670.00 | 704.00 | 668.00 | 77,746 |
| Mar 18 2024 | 670.00 | -10.00 | -1.47% | 667.00 | 681.00 | 667.00 | 90,115 |
| Mar 15 2024 | 680.00 | -1.00 | -0.15% | 663.00 | 685.00 | 663.00 | 250,333 |
| Mar 14 2024 | 681.00 | 10.00 | 1.49% | 672.00 | 685.00 | 669.00 | 223,012 |
| Mar 13 2024 | 671.00 | -8.00 | -1.18% | 673.00 | 684.00 | 671.00 | 153,779 |
| Mar 12 2024 | 679.00 | -13.00 | -1.88% | 685.00 | 697.00 | 678.00 | 68,349 |
| Mar 11 2024 | 692.00 | -11.00 | -1.56% | 713.00 | 713.00 | 692.00 | 179,946 |
| Mar 08 2024 | 703.00 | 6.00 | 0.86% | 701.00 | 708.00 | 695.00 | 158,174 |
| Mar 07 2024 | 697.00 | -3.00 | -0.43% | 700.00 | 711.00 | 696.00 | 190,941 |
| Mar 06 2024 | 700.00 | 18.00 | 2.64% | 697.00 | 701.00 | 683.00 | 511,677 |
| Mar 05 2024 | 682.00 | -1.00 | -0.15% | 689.00 | 690.00 | 682.00 | 85,861 |
| Mar 04 2024 | 683.00 | -12.00 | -1.73% | 700.00 | 700.00 | 683.00 | 154,260 |
| Mar 01 2024 | 695.00 | 24.00 | 3.58% | 677.00 | 695.00 | 666.00 | 211,967 |
| Feb 29 2024 | 671.00 | -13.00 | -1.90% | 690.00 | 691.00 | 671.00 | 129,199 |
| Feb 28 2024 | 684.00 | -10.00 | -1.44% | 688.00 | 693.00 | 676.00 | 85,633 |
| Feb 27 2024 | 694.00 | 13.00 | 1.91% | 664.00 | 694.00 | 664.00 | 516,088 |
| Feb 26 2024 | 681.00 | -5.00 | -0.73% | 684.00 | 699.00 | 677.00 | 253,404 |
| Feb 23 2024 | 686.00 | -2.00 | -0.29% | 703.00 | 704.00 | 680.00 | 137,274 |
| Feb 22 2024 | 688.00 | -8.00 | -1.15% | 698.00 | 701.00 | 688.00 | 134,764 |
| Feb 21 2024 | 696.00 | -12.00 | -1.69% | 691.00 | 710.00 | 691.00 | 93,119 |
| Feb 20 2024 | 708.00 | -12.00 | -1.67% | 720.00 | 723.00 | 703.00 | 86,793 |
| Feb 19 2024 | 720.00 | -2.00 | -0.28% | 704.00 | 725.00 | 704.00 | 83,250 |
| Feb 16 2024 | 722.00 | -7.00 | -0.96% | 731.00 | 734.00 | 719.00 | 416,929 |
| Feb 15 2024 | 729.00 | -1.00 | -0.14% | 729.00 | 743.00 | 725.00 | 202,146 |
| Feb 14 2024 | 730.00 | 15.00 | 2.10% | 698.00 | 733.00 | 697.00 | 347,961 |
| Feb 13 2024 | 715.00 | -17.00 | -2.32% | 733.00 | 736.00 | 709.00 | 117,054 |
| Feb 12 2024 | 732.00 | 8.00 | 1.10% | 742.00 | 745.00 | 721.00 | 967,503 |
| Feb 09 2024 | 724.00 | -17.00 | -2.29% | 755.00 | 757.00 | 724.00 | 120,002 |
| Feb 08 2024 | 741.00 | 10.00 | 1.37% | 752.00 | 758.00 | 730.00 | 212,955 |
| Feb 07 2024 | 731.00 | -31.00 | -4.07% | 763.00 | 766.00 | 731.00 | 206,261 |
| Feb 06 2024 | 762.00 | -4.00 | -0.52% | 760.00 | 771.00 | 732.00 | 223,066 |
| Feb 05 2024 | 766.00 | -8.00 | -1.03% | 776.00 | 780.00 | 760.00 | 89,935 |
| Feb 02 2024 | 774.00 | -10.00 | -1.28% | 816.00 | 816.00 | 774.00 | 63,749 |
| Feb 01 2024 | 784.00 | 0.00 | 0.00% | 784.00 | 792.00 | 772.00 | 326,227 |
| Jan 31 2024 | 784.00 | 2.00 | 0.26% | 760.00 | 793.00 | 760.00 | 151,782 |
| Jan 30 2024 | 782.00 | 0.00 | 0.00% | 788.00 | 789.00 | 778.00 | 64,132 |
| Jan 29 2024 | 782.00 | 12.00 | 1.56% | 771.00 | 782.00 | 764.00 | 243,629 |
| Jan 26 2024 | 770.00 | 15.00 | 1.99% | 786.00 | 786.00 | 746.00 | 630,372 |
| Jan 25 2024 | 755.00 | 12.00 | 1.62% | 744.00 | 755.00 | 743.00 | 134,674 |
