Canada Markets closed

DISH Network Corporation (DISH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.00+0.11 (+0.69%)
At close: 01:00PM EST
15.61 -0.38 (-2.41%)
After hours: 02:13PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202215.8516.1015.8216.0016.001,020,600
Nov 23, 202215.4515.9415.3715.8915.892,279,300
Nov 22, 202214.8715.5214.6415.4815.482,789,800
Nov 21, 202215.3215.3314.6114.8514.852,567,800
Nov 18, 202215.6815.7315.1815.2315.232,657,800
Nov 17, 202215.2115.4114.9415.3915.393,202,200
Nov 16, 202216.0016.0915.5015.7215.722,557,000
Nov 15, 202216.9717.4915.9216.0416.044,951,000
Nov 14, 202216.7216.8316.4016.4916.494,226,600
Nov 11, 202216.1017.1615.9017.0017.004,484,400
Nov 10, 202215.0416.1215.0116.0616.066,537,100
Nov 09, 202215.0515.0714.1014.1514.154,417,300
Nov 08, 202214.7715.9114.6915.3415.346,800,400
Nov 07, 202213.4114.7313.4114.6714.678,337,100
Nov 04, 202213.8413.9913.0813.3513.357,202,000
Nov 03, 202214.1414.4113.4613.7213.727,133,100
Nov 02, 202214.8915.8214.2814.5514.554,806,100
Nov 01, 202215.3315.5714.9615.0615.064,125,300
Oct 31, 202215.3115.3614.8814.9114.914,557,500
Oct 28, 202215.2515.4814.9115.4015.403,395,000
Oct 27, 202215.3715.5515.1515.1915.192,761,900
Oct 26, 202214.8715.6414.8715.0915.093,548,000
Oct 25, 202214.0915.0814.0914.9514.953,875,600
Oct 24, 202214.1714.3813.9314.0714.073,144,900
Oct 21, 202213.7914.1313.5714.1014.105,185,400
Oct 20, 202213.8114.2413.7613.9313.932,670,100
Oct 19, 202214.1314.3213.5713.7513.752,753,900
Oct 18, 202214.3014.6513.8914.1514.153,533,300
Oct 17, 202213.2914.1513.2913.9113.916,815,000
Oct 14, 202213.6613.8412.8912.9612.967,173,800
Oct 13, 202212.9713.5112.5513.4413.4410,983,800
Oct 12, 202213.4313.5913.0713.3213.325,461,000
Oct 11, 202213.9914.1013.2113.5113.516,370,200
Oct 10, 202214.1414.4213.9314.1214.124,021,800
Oct 07, 202214.6414.7513.9914.0614.065,166,500
Oct 06, 202215.0115.3014.7014.8914.893,216,100
Oct 05, 202214.9415.1714.5015.0415.044,619,500
Oct 04, 202215.1315.6815.1315.4015.404,867,200
Oct 03, 202214.1414.8913.8914.7914.793,454,800
Sept 30, 202214.1814.4713.8113.8313.834,709,200
Sept 29, 202214.5114.5714.0014.1414.145,127,300
Sept 28, 202214.1615.0714.1614.8214.824,181,400
Sept 27, 202214.4914.8713.9414.1314.135,525,000
Sept 26, 202215.0415.4914.2414.2714.275,313,700
Sept 23, 202215.3915.5614.8815.2015.204,692,200
Sept 22, 202215.9116.0015.4115.6715.674,291,300
Sept 21, 202216.2616.7515.9816.0116.014,259,000
Sept 20, 202216.7316.8116.1216.1616.163,980,900
Sept 19, 202217.0717.2916.5617.0317.033,751,600
Sept 16, 202217.0317.4816.7717.2917.296,524,900
Sept 15, 202217.0618.0717.0617.2917.293,805,100
Sept 14, 202218.3718.4216.9917.1817.185,805,800
Sept 13, 202218.7819.0718.3018.3318.333,368,100
Sept 12, 202219.5719.8919.4919.6119.613,610,700
Sept 09, 202218.0719.3818.0719.3319.334,836,800
Sept 08, 202217.4217.8116.9417.8017.803,095,200
Sept 07, 202216.6317.7916.5617.6817.684,614,800
Sept 06, 202217.0517.0816.4716.6616.663,934,800
Sept 02, 202218.0118.1416.7817.0117.014,258,100
Sept 01, 202217.3917.8717.1117.8117.814,039,100
Aug 31, 202217.3217.4817.0817.3517.353,551,800
Aug 30, 202217.4817.6416.9317.1517.152,879,000
Aug 29, 202217.4817.7417.2617.3217.322,109,000
Aug 26, 202218.5718.9017.6017.6117.613,076,900
Aug 25, 202217.7018.7717.6018.5618.563,698,700
Aug 24, 202217.5617.7417.4317.5017.502,732,500
Aug 23, 202217.7017.8917.3217.4017.402,702,300
Aug 22, 202218.2918.3317.3617.4617.463,702,900
Aug 19, 202218.1818.4517.8618.3918.393,943,500
Aug 18, 202218.3318.4717.9518.4518.453,222,600
Aug 17, 202219.1319.2018.2618.3318.333,776,600
Aug 16, 202220.0320.2219.3319.4719.473,716,200
Aug 15, 202219.9020.3519.6620.2220.222,061,300
Aug 12, 202219.8520.1819.6520.1120.112,392,600
Aug 11, 202219.6419.9719.1619.3719.372,065,500
Aug 10, 202219.2719.7419.1119.3519.352,036,000
Aug 09, 202219.1319.1918.6518.7118.712,583,500
Aug 08, 202219.4420.2219.1519.1919.192,683,000
Aug 05, 202218.7119.3618.6619.2019.202,889,000
Aug 04, 202218.0919.8418.0919.1619.164,413,000
Aug 03, 202217.2718.5416.5418.2218.227,454,500
Aug 02, 202217.2217.8417.0217.1317.135,641,400
Aug 01, 202217.2017.4116.9217.2517.253,596,500
Jul 29, 202218.0018.0017.0517.3717.373,458,600
Jul 28, 202218.3518.6117.5818.0518.052,482,800
Jul 27, 202218.2318.6518.0718.4818.481,652,700
Jul 26, 202218.2318.2917.9318.0218.021,762,600
Jul 25, 202218.8018.8618.2718.4018.401,834,100
Jul 22, 202218.8619.2718.3618.7018.702,458,900
Jul 21, 202219.0319.3618.5518.9118.913,331,600
Jul 20, 202218.1819.3618.0519.2519.253,214,500
Jul 19, 202218.0818.3217.9518.2218.223,310,100
Jul 18, 202218.0418.2217.6817.7617.763,311,000
Jul 15, 202217.5217.7716.9317.7517.753,101,700
Jul 14, 202217.1717.3016.9217.1417.141,965,700
Jul 13, 202217.2917.8916.9217.5617.562,625,300
Jul 12, 202217.0117.7616.8117.4217.422,673,100
Jul 11, 202218.0418.2317.0017.0717.073,344,600
Jul 08, 202218.0818.8617.9718.3418.343,298,000
Jul 07, 202218.1918.3217.8518.0618.062,685,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...