Australia Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
28 June 2022------
27 June 202218.8319.0218.4118.8418.844,549,400
24 June 202217.0819.0417.0018.8518.857,703,400
23 June 202216.5616.9516.2016.8916.893,304,100
22 June 202216.3317.0616.2216.5516.553,904,900
21 June 202217.3517.7216.3916.5216.5210,761,900
17 June 202216.8317.3816.7717.1117.118,507,100
16 June 202217.6617.7416.4316.7316.738,101,800
15 June 202217.9918.7017.9018.1818.185,029,900
14 June 202218.5118.6117.4217.6317.634,448,300
13 June 202219.3919.6318.1518.2918.295,889,100
10 June 202219.3920.2719.2020.0820.085,374,000
09 June 202220.5120.6719.9019.9119.917,475,000
08 June 202221.1721.5720.7120.8020.802,981,900
07 June 202221.2321.4720.9621.2821.282,260,900
06 June 202221.8221.8621.2821.5221.522,349,000
03 June 202222.1622.2221.4221.5021.503,139,500
02 June 202222.1322.4021.6822.3622.362,463,200
01 June 202222.7523.0421.7622.1822.183,102,100
31 May 202223.3323.4922.2322.8322.836,300,900
27 May 202222.1622.6321.9122.3022.303,526,300
26 May 202221.9522.5021.5822.0022.004,266,300
25 May 202220.6621.9920.5421.9621.964,077,300
24 May 202220.3920.7220.0820.7120.713,028,600
23 May 202221.2021.2220.3720.6620.663,162,700
20 May 202220.6920.9820.1620.7820.784,562,000
19 May 202220.6021.0620.3720.5120.515,951,000
18 May 202221.1221.5320.7320.8920.894,940,000
17 May 202221.2921.7520.5421.5021.506,083,200
16 May 202220.7720.7719.9020.4920.494,667,400
13 May 202220.0421.2419.9920.8620.866,328,900
12 May 202217.3920.0117.0420.0120.0112,897,700
11 May 202221.4321.8117.2917.4617.4618,686,800
10 May 202221.7422.2720.8421.7521.757,347,200
09 May 202221.9022.7120.9521.3021.3011,355,000
06 May 202226.1826.6621.7722.2222.2213,288,900
05 May 202228.9929.3027.1027.4827.484,414,900
04 May 202228.0529.6027.7129.3929.393,793,300
03 May 202227.7128.4127.4528.0928.093,247,500
02 May 202228.3528.7126.8227.7327.735,023,800
29 Apr 202230.5830.9028.3928.5128.513,601,300
28 Apr 202230.8230.9229.4730.5230.522,568,700
27 Apr 202231.1131.1329.9530.5630.563,364,100
26 Apr 202231.3431.6330.8531.0731.072,526,700
25 Apr 202230.7731.6129.9731.4931.492,977,300
22 Apr 202231.2531.6030.3830.6330.632,773,100
21 Apr 202233.2833.3531.1731.3231.322,175,300
20 Apr 202233.4033.5632.5432.9532.952,322,700
19 Apr 202233.1133.6133.0733.5033.501,914,000
18 Apr 202233.0533.7432.6132.9832.982,369,000
14 Apr 202232.2733.2632.1733.1933.192,277,900
13 Apr 202231.8132.2031.5232.1332.131,494,500
12 Apr 202232.2432.7631.6831.7831.781,746,400
11 Apr 202232.3233.0532.0532.1832.182,126,900
08 Apr 202230.5132.5130.4032.3432.342,774,200
07 Apr 202231.2331.4529.9630.3930.392,808,700
06 Apr 202231.2131.5330.9031.1831.181,483,800
05 Apr 202232.0232.2531.3131.7231.721,432,200
04 Apr 202232.1632.4331.7432.2032.201,065,700
01 Apr 202232.0132.4331.6132.2032.202,657,800
31 Mar 202231.8731.9931.1031.6531.652,499,100
30 Mar 202231.6532.2731.4831.8831.882,041,600
29 Mar 202231.6631.8931.2331.6931.692,263,300
28 Mar 202230.8131.3730.4331.3531.351,754,900
25 Mar 202230.9031.0930.5530.9130.911,687,400
24 Mar 202231.2731.4230.6030.9030.901,722,300
23 Mar 202231.4431.8631.1031.2331.231,143,700
22 Mar 202231.3031.9431.2931.6131.611,321,200
21 Mar 202231.7732.1130.9131.2531.252,035,700
18 Mar 202231.1631.7230.9431.6531.652,961,800
17 Mar 202230.4831.4530.2231.4431.441,768,700
16 Mar 202229.7130.8829.6630.7830.782,140,200
15 Mar 202229.6030.1029.0829.4529.452,351,300
14 Mar 202230.2230.6029.2729.4529.451,681,500
11 Mar 202230.7831.0530.0030.0530.051,600,900
10 Mar 202230.4830.9029.9330.5130.511,593,000
09 Mar 202231.5832.0330.8930.9430.942,842,300
08 Mar 202230.3131.7630.1130.9830.984,217,700
07 Mar 202230.0330.3929.3929.4729.472,201,200
04 Mar 202230.5030.7729.8530.1630.162,680,000
03 Mar 202231.1531.6530.7630.9830.982,245,800
02 Mar 202231.3332.1630.8330.9830.982,546,500
01 Mar 202231.6332.1630.8731.2531.252,766,800
28 Feb 202231.6233.2331.6231.9631.964,141,300
25 Feb 202230.5932.9230.5932.8032.807,168,400
24 Feb 202226.5029.8125.8429.4629.468,673,700
23 Feb 202228.8429.1827.4827.5727.572,805,300
22 Feb 202228.9429.3428.2828.5428.543,243,700
18 Feb 202229.9229.9328.8428.9628.963,157,900
17 Feb 202231.2131.3229.6029.8829.882,392,500
16 Feb 202231.6231.6731.0231.5931.591,651,600
15 Feb 202231.2832.1531.1931.8931.891,701,900
14 Feb 202231.3631.6930.7730.9730.971,742,300
11 Feb 202231.6032.5231.1631.2831.281,702,500
10 Feb 202231.9732.9131.7531.9331.931,913,900
09 Feb 202230.9732.3130.9232.1832.182,169,700
08 Feb 202230.6231.0730.4130.7330.732,251,100
07 Feb 202231.0431.0430.0930.3730.372,270,000
04 Feb 202230.6131.0830.3230.6530.653,643,900
03 Feb 202231.0431.4730.7730.8330.832,795,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...