News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

DISH Network Corporation (DISH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

18.84

-0.01

(-0.05%)

At close: 04:00PM EDT

18.25

-0.59

(-3.13%)

After hours:

05:41PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2022	-	-	-	-	-	-
27 June 2022	18.83	19.02	18.41	18.84	18.84	4,549,400
24 June 2022	17.08	19.04	17.00	18.85	18.85	7,703,400
23 June 2022	16.56	16.95	16.20	16.89	16.89	3,304,100
22 June 2022	16.33	17.06	16.22	16.55	16.55	3,904,900
21 June 2022	17.35	17.72	16.39	16.52	16.52	10,761,900
17 June 2022	16.83	17.38	16.77	17.11	17.11	8,507,100
16 June 2022	17.66	17.74	16.43	16.73	16.73	8,101,800
15 June 2022	17.99	18.70	17.90	18.18	18.18	5,029,900
14 June 2022	18.51	18.61	17.42	17.63	17.63	4,448,300
13 June 2022	19.39	19.63	18.15	18.29	18.29	5,889,100
10 June 2022	19.39	20.27	19.20	20.08	20.08	5,374,000
09 June 2022	20.51	20.67	19.90	19.91	19.91	7,475,000
08 June 2022	21.17	21.57	20.71	20.80	20.80	2,981,900
07 June 2022	21.23	21.47	20.96	21.28	21.28	2,260,900
06 June 2022	21.82	21.86	21.28	21.52	21.52	2,349,000
03 June 2022	22.16	22.22	21.42	21.50	21.50	3,139,500
02 June 2022	22.13	22.40	21.68	22.36	22.36	2,463,200
01 June 2022	22.75	23.04	21.76	22.18	22.18	3,102,100
31 May 2022	23.33	23.49	22.23	22.83	22.83	6,300,900
27 May 2022	22.16	22.63	21.91	22.30	22.30	3,526,300
26 May 2022	21.95	22.50	21.58	22.00	22.00	4,266,300
25 May 2022	20.66	21.99	20.54	21.96	21.96	4,077,300
24 May 2022	20.39	20.72	20.08	20.71	20.71	3,028,600
23 May 2022	21.20	21.22	20.37	20.66	20.66	3,162,700
20 May 2022	20.69	20.98	20.16	20.78	20.78	4,562,000
19 May 2022	20.60	21.06	20.37	20.51	20.51	5,951,000
18 May 2022	21.12	21.53	20.73	20.89	20.89	4,940,000
17 May 2022	21.29	21.75	20.54	21.50	21.50	6,083,200
16 May 2022	20.77	20.77	19.90	20.49	20.49	4,667,400
13 May 2022	20.04	21.24	19.99	20.86	20.86	6,328,900
12 May 2022	17.39	20.01	17.04	20.01	20.01	12,897,700
11 May 2022	21.43	21.81	17.29	17.46	17.46	18,686,800
10 May 2022	21.74	22.27	20.84	21.75	21.75	7,347,200
09 May 2022	21.90	22.71	20.95	21.30	21.30	11,355,000
06 May 2022	26.18	26.66	21.77	22.22	22.22	13,288,900
05 May 2022	28.99	29.30	27.10	27.48	27.48	4,414,900
04 May 2022	28.05	29.60	27.71	29.39	29.39	3,793,300
03 May 2022	27.71	28.41	27.45	28.09	28.09	3,247,500
02 May 2022	28.35	28.71	26.82	27.73	27.73	5,023,800
29 Apr 2022	30.58	30.90	28.39	28.51	28.51	3,601,300
28 Apr 2022	30.82	30.92	29.47	30.52	30.52	2,568,700
27 Apr 2022	31.11	31.13	29.95	30.56	30.56	3,364,100
26 Apr 2022	31.34	31.63	30.85	31.07	31.07	2,526,700
25 Apr 2022	30.77	31.61	29.97	31.49	31.49	2,977,300
22 Apr 2022	31.25	31.60	30.38	30.63	30.63	2,773,100
21 Apr 2022	33.28	33.35	31.17	31.32	31.32	2,175,300
20 Apr 2022	33.40	33.56	32.54	32.95	32.95	2,322,700
19 Apr 2022	33.11	33.61	33.07	33.50	33.50	1,914,000
18 Apr 2022	33.05	33.74	32.61	32.98	32.98	2,369,000
14 Apr 2022	32.27	33.26	32.17	33.19	33.19	2,277,900
13 Apr 2022	31.81	32.20	31.52	32.13	32.13	1,494,500
12 Apr 2022	32.24	32.76	31.68	31.78	31.78	1,746,400
11 Apr 2022	32.32	33.05	32.05	32.18	32.18	2,126,900
08 Apr 2022	30.51	32.51	30.40	32.34	32.34	2,774,200
07 Apr 2022	31.23	31.45	29.96	30.39	30.39	2,808,700
06 Apr 2022	31.21	31.53	30.90	31.18	31.18	1,483,800
05 Apr 2022	32.02	32.25	31.31	31.72	31.72	1,432,200
04 Apr 2022	32.16	32.43	31.74	32.20	32.20	1,065,700
01 Apr 2022	32.01	32.43	31.61	32.20	32.20	2,657,800
31 Mar 2022	31.87	31.99	31.10	31.65	31.65	2,499,100
30 Mar 2022	31.65	32.27	31.48	31.88	31.88	2,041,600
29 Mar 2022	31.66	31.89	31.23	31.69	31.69	2,263,300
28 Mar 2022	30.81	31.37	30.43	31.35	31.35	1,754,900
25 Mar 2022	30.90	31.09	30.55	30.91	30.91	1,687,400
24 Mar 2022	31.27	31.42	30.60	30.90	30.90	1,722,300
23 Mar 2022	31.44	31.86	31.10	31.23	31.23	1,143,700
22 Mar 2022	31.30	31.94	31.29	31.61	31.61	1,321,200
21 Mar 2022	31.77	32.11	30.91	31.25	31.25	2,035,700
18 Mar 2022	31.16	31.72	30.94	31.65	31.65	2,961,800
17 Mar 2022	30.48	31.45	30.22	31.44	31.44	1,768,700
16 Mar 2022	29.71	30.88	29.66	30.78	30.78	2,140,200
15 Mar 2022	29.60	30.10	29.08	29.45	29.45	2,351,300
14 Mar 2022	30.22	30.60	29.27	29.45	29.45	1,681,500
11 Mar 2022	30.78	31.05	30.00	30.05	30.05	1,600,900
10 Mar 2022	30.48	30.90	29.93	30.51	30.51	1,593,000
09 Mar 2022	31.58	32.03	30.89	30.94	30.94	2,842,300
08 Mar 2022	30.31	31.76	30.11	30.98	30.98	4,217,700
07 Mar 2022	30.03	30.39	29.39	29.47	29.47	2,201,200
04 Mar 2022	30.50	30.77	29.85	30.16	30.16	2,680,000
03 Mar 2022	31.15	31.65	30.76	30.98	30.98	2,245,800
02 Mar 2022	31.33	32.16	30.83	30.98	30.98	2,546,500
01 Mar 2022	31.63	32.16	30.87	31.25	31.25	2,766,800
28 Feb 2022	31.62	33.23	31.62	31.96	31.96	4,141,300
25 Feb 2022	30.59	32.92	30.59	32.80	32.80	7,168,400
24 Feb 2022	26.50	29.81	25.84	29.46	29.46	8,673,700
23 Feb 2022	28.84	29.18	27.48	27.57	27.57	2,805,300
22 Feb 2022	28.94	29.34	28.28	28.54	28.54	3,243,700
18 Feb 2022	29.92	29.93	28.84	28.96	28.96	3,157,900
17 Feb 2022	31.21	31.32	29.60	29.88	29.88	2,392,500
16 Feb 2022	31.62	31.67	31.02	31.59	31.59	1,651,600
15 Feb 2022	31.28	32.15	31.19	31.89	31.89	1,701,900
14 Feb 2022	31.36	31.69	30.77	30.97	30.97	1,742,300
11 Feb 2022	31.60	32.52	31.16	31.28	31.28	1,702,500
10 Feb 2022	31.97	32.91	31.75	31.93	31.93	1,913,900
09 Feb 2022	30.97	32.31	30.92	32.18	32.18	2,169,700
08 Feb 2022	30.62	31.07	30.41	30.73	30.73	2,251,100
07 Feb 2022	31.04	31.04	30.09	30.37	30.37	2,270,000
04 Feb 2022	30.61	31.08	30.32	30.65	30.65	3,643,900
03 Feb 2022	31.04	31.47	30.77	30.83	30.83	2,795,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,953.40+59.80(+0.87%)

AUD/USD0.6948+0.0022(+0.3231%)

ASX 2006,763.60+57.60(+0.86%)

OIL111.16+1.59(+1.45%)

GOLD1,826.20+1.40(+0.08%)

BTC-AUD30,310.45-721.80(-2.33%)

News that makes you smarter and richer... For free.

DISH Network Corporation (DISH)

ALL ORDS
6,953.40
+59.80(+0.87%)

AUD/USD
0.6948
+0.0022(+0.3231%)

ASX 200
6,763.60
+57.60(+0.86%)

OIL
111.16
+1.59(+1.45%)

GOLD
1,826.20
+1.40(+0.08%)

BTC-AUD
30,310.45
-721.80(-2.33%)