Discovery Communications (Class A) Stock Price History, DISCA Historical Prices

Add to My Stocks
$21.41 $0.06 (0.28%) DISCA stock closing price Sep 22, 2017 (Closing)

Discovery Communications (Class A) stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Discovery Communications (Class A) price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Discovery Communications (Class A) stock price history chart shows that the stock price was at a low of 10.27 on 24 Oct, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2221.3421.5421.2321.41237384811.331.25
2017-09-2121.3721.4221.2121.35219842011.301.24
2017-09-2021.3721.4121.1621.26398242511.251.24
2017-09-1921.3221.3220.1421.29374748911.271.24
2017-09-1821.9821.9821.2021.32477240911.281.24
2017-09-1521.6021.9921.2921.94749466811.611.28
2017-09-1421.1321.5221.0921.50461608911.381.25
2017-09-1321.0221.2820.9521.20272289811.221.24
2017-09-1220.8721.2320.5321.00640295411.111.22
2017-09-1121.4021.5720.7820.80508326211.011.21
2017-09-0821.3321.3520.7221.25405813811.241.24
2017-09-0721.9422.0021.1521.34668805411.291.24
2017-09-0621.6321.9921.5421.86266497911.571.27
2017-09-0522.1722.3621.4921.62255678511.441.26
2017-09-0122.2722.4922.1322.16177008311.731.29
2017-08-3122.1322.2622.1122.21260613311.751.30
2017-08-3022.4522.4822.1722.19273908011.741.29
2017-08-2922.5622.6622.1222.45389598511.881.31
2017-08-2822.7123.3122.7022.81461043912.071.33
2017-08-2522.5722.7822.5022.66241832611.991.32
2017-08-2422.4422.6522.3822.52207263011.921.31
2017-08-2322.4322.6622.4122.49234751611.901.31
2017-08-2222.3922.5322.2722.49285884111.901.31
2017-08-2122.4922.6122.1922.34260178411.821.30
2017-08-1822.2722.7322.2322.49417915511.901.31
2017-08-1722.4722.5922.1222.24413280711.771.30
2017-08-1622.9823.1022.5122.60426354511.961.32
2017-08-1522.8523.0022.7222.76227077412.041.33
2017-08-1423.1123.2822.8622.90352263312.121.34
2017-08-1123.0323.1522.8222.91327439212.121.34
2017-08-1023.4923.6222.8723.00380751012.171.34
2017-08-0924.0024.1723.0423.60688068012.491.38
2017-08-0824.4724.6824.1424.30326194912.861.42
2017-08-0723.7924.3123.7724.25476250212.831.41
2017-08-0424.8624.8623.6823.73740802712.561.38
2017-08-0324.9325.0424.6924.74396066313.091.44
2017-08-0224.5525.0424.3125.01502509013.231.46
2017-08-0124.7724.9524.1424.38809193812.761.45
2017-07-3126.4026.4224.1924.602568421212.881.46
2017-07-2826.3426.8726.1226.80678454314.031.59
2017-07-2725.9026.8625.5226.391271417913.821.57
2017-07-2625.9026.7825.9026.58445658913.921.58
2017-07-2526.4926.6425.6225.93749924513.581.54
2017-07-2426.4926.6026.2926.49225336513.871.57
2017-07-2126.6526.7526.3326.55350204413.901.58
2017-07-2027.1827.5926.5826.60585797713.931.58
2017-07-1927.7927.9226.6627.181238774114.231.61
2017-07-1826.2726.3825.8526.05191092613.641.55
2017-07-1726.2426.5226.0726.40275007113.821.57
2017-07-1426.2526.4426.2026.22163474613.731.56
2017-07-1326.0926.3726.0626.16155401413.701.55
2017-07-1226.4426.4526.0926.17121197513.701.55
2017-07-1126.1326.2926.0126.20142986513.721.56
2017-07-1025.8326.3125.7626.25266129513.741.56
2017-07-0725.7825.9525.4425.82169174613.521.53
2017-07-0625.9726.0125.6525.78154542813.501.53
2017-07-0526.2126.4326.0526.08191219313.651.55
2017-07-0326.0326.6926.0326.20133358013.721.56
2017-06-3026.1526.1525.6725.83306180913.521.53
2017-06-2926.1126.3625.7626.00270835313.611.54
2017-06-2826.2626.5526.0426.14317128713.691.55
2017-06-2726.1126.3426.0526.13250858713.681.55
2017-06-2625.8426.3525.7826.20194945513.721.56
2017-06-2325.5125.8225.3925.79466085713.501.53
2017-06-2225.6425.7525.3325.52209554813.361.52
2017-06-2125.5625.6925.0925.58349043413.391.52
2017-06-2026.3526.4225.5025.51268281313.361.52
2017-06-1926.5726.6526.4026.43192514113.841.57
2017-06-1626.2826.5426.0826.52225752513.891.58
2017-06-1526.0926.5026.0926.41204438213.831.57
2017-06-1426.5326.6226.0126.27204652713.751.56
2017-06-1326.5726.6026.1326.44199373513.841.57
2017-06-1226.0827.2326.0426.59551512913.921.58
2017-06-0926.0726.2825.5326.10404313213.671.55
2017-06-0826.4926.4925.9826.07351759813.651.55
2017-06-0726.2026.4326.0626.41363791313.831.57
2017-06-0626.0226.2925.9026.16261284313.701.55
2017-06-0526.3926.4725.8926.21247650513.721.56
2017-06-0226.6726.9526.4526.49216595413.871.57
2017-06-0126.5026.7826.1626.74267243414.001.59
2017-05-3126.2126.9525.9926.50526506413.871.57
2017-05-3025.9026.2425.7626.20355202013.721.56
2017-05-290.000.000.0025.870N/AN/A
2017-05-2625.6625.8725.5525.87183751713.551.54
2017-05-2525.5225.8625.4525.60252199113.401.52
2017-05-2425.7325.8125.2725.46292789813.331.51
2017-05-2326.1626.2025.4725.63321979013.421.52
2017-05-2225.8126.2725.7726.21285538313.721.56
2017-05-1925.1325.9325.0825.87232425013.551.54
Get more Data

Discovery Communications (Class A) Stock Chart

View DISCA PE ratio, PS ratio stocks charts and compare with peers.
DISCA Chart
Note: Compare Discovery Communications (Class A) stock price history with the index and industry peers.

Discovery Communications (Class A) Historical Prices: Past 5 years

Max Stock Price 90.46 Dec 30,2013
Min Stock Price 20.8 Sep 11,2017
Avg Stock Price 46.97

Discovery Communications (Class A) Historical PE ratio: Past 5 years

Max PE Ratio 34.05 Oct 31,2013
Min PE Ratio 9.76 Jan 30,2015
Avg PE Ratio 19.6

Discovery Communications (Class A) Historical PS ratio: Past 5 years

Max PS Ratio 6.78 Jul 18,2013
Min PS Ratio 1.21 Sep 11,2017
Avg PS Ratio 3.27

DISCA Industry Peers

Company Price Change (%)
Discovery Communications (class B) (DISCB)220 (0%)
Itv Plc (ITVPY)22.730.03 (0.13%)
Twenty-first Century Fox (FOXA)26.880.12 (0.45%)
Viacom Inc (VIAB)27.640.24 (0.88%)
Time Warner (TWX)102.40.09 (0.09%)
Comcast (CMCSA)38.10.63 (1.68%)
Scripps Networks Interactive (SNI)86.040.04 (0.05%)

We provide Discovery Communications (Class A) historical quotes along with PE ratio and PS ratio for doing Discovery Communications (Class A) fundamental analysis. Discovery Communications (Class A) stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. DISCA saw an opening price of 21.34, and a closing price of 21.41 on 22 Sep, 2017. The company's P/S ratio was at a high of 6.78 on 18 Jul, 2013 according to our Discovery Communications (Class A) stock market history data. .