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

Add to My Stocks
$23.86 $0.18 (0.75%) DISCA stock closing price Feb 16, 2018 (Closing)

View and download Discovery Communications stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Discovery Communications P/E ratio, and PS ratio. The Discovery Communications stock price history chart shows that the stock price was at a low of $16.28 on Nov 14, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 23.99 24.13 23.7 23.86 2,951,943 12.49 1.36
2018-02-15 24.05 24.12 23.66 24.04 3,789,063 12.59 1.37
2018-02-14 23.26 23.87 23.26 23.83 4,356,399 12.48 1.36
2018-02-13 22.96 23.63 22.88 23.53 3,807,011 12.32 1.34
2018-02-12 22.69 23.52 22.54 23.09 3,822,111 12.09 1.32
2018-02-09 22.82 22.98 21.37 22.61 6,930,446 11.84 1.29
2018-02-08 23.12 23.88 22.86 22.87 5,046,923 11.97 1.3
2018-02-07 23.89 24.49 22.81 23.12 5,371,785 12.11 1.32
2018-02-06 22.38 24.16 22.15 23.84 6,546,728 12.48 1.36
2018-02-05 23.64 23.84 22.74 22.78 9,456,074 11.93 1.3
2018-02-02 25.07 25.25 23.57 23.81 7,838,571 12.47 1.36
2018-02-01 24.92 25.6 24.9 25.28 4,691,288 13.24 1.44
2018-01-31 25.12 25.51 24.77 25.07 4,630,258 13.13 1.43
2018-01-30 25.68 26.08 24.84 24.97 6,383,462 13.07 1.42
2018-01-29 25.9 26.11 25.62 25.91 3,470,014 13.57 1.48
2018-01-26 25.7 26.06 25.56 26.04 2,620,411 13.63 1.49
2018-01-25 26.07 26.13 25.57 25.73 3,898,812 13.47 1.47
2018-01-24 25.64 26.11 25.5 26.01 2,875,454 13.62 1.48
2018-01-23 26.23 26.23 25.36 25.7 4,565,661 13.46 1.47
2018-01-22 25.73 26.5 25.58 26.33 4,751,238 13.79 1.5
2018-01-19 25.58 25.74 25.16 25.71 4,177,065 13.46 1.47
2018-01-18 24.6 25.78 24.59 25.59 5,098,686 13.4 1.46
2018-01-17 24.48 25.14 24.29 24.7 5,107,837 12.93 1.41
2018-01-16 24.4 24.89 24.31 24.53 5,526,291 12.84 1.4
2018-01-12 24.07 24.37 23.73 24.33 4,081,954 12.74 1.39
2018-01-11 22.94 24.05 22.86 24.01 7,532,609 12.57 1.37
2018-01-10 21.53 23.12 21.13 22.83 10,068,502 11.95 1.3
2018-01-09 22.3 22.61 21.58 21.65 5,570,785 11.34 1.23
2018-01-08 22.05 22.41 21.79 22.37 4,102,726 11.71 1.28
2018-01-05 22.18 22.23 21.58 22 8,498,800 11.52 1.25
2018-01-04 22.68 22.71 21.88 22.13 7,875,962 11.59 1.26
2018-01-03 23.18 23.34 22.59 22.62 5,293,216 11.84 1.29
2018-01-02 22.96 23.37 22.43 23.11 5,028,162 12.1 1.32
2017-12-29 22.64 22.8 22.36 22.38 2,893,222 11.72 1.28
2017-12-28 23.05 23.1 22.33 22.55 4,675,786 11.81 1.29
2017-12-27 23.73 23.76 23.01 23.05 4,230,338 12.07 1.31
2017-12-26 23.63 24.1 23.46 23.57 3,729,144 12.34 1.34
2017-12-22 23.27 23.83 23.09 23.73 4,746,148 12.42 1.35
2017-12-21 23.18 23.89 22.95 23.36 12,797,050 12.23 1.33
2017-12-20 22.01 22.47 21.95 22.37 7,442,443 11.71 1.28
2017-12-19 21.64 22.16 21.4 22.01 5,937,650 11.52 1.26
2017-12-18 21.37 21.72 20.77 21.64 6,667,043 11.33 1.23
2017-12-15 20.77 21.74 20.47 21.04 19,056,076 11.02 1.2
2017-12-14 19.79 20.33 19.5 20.04 4,285,185 10.49 1.14
2017-12-13 19.6 19.92 19.12 19.79 5,523,706 10.36 1.13
2017-12-12 19.85 19.87 19.38 19.65 4,485,033 10.29 1.12
2017-12-11 19.65 20.05 19.45 19.77 6,460,625 10.35 1.13
2017-12-08 19.58 19.89 19.32 19.66 4,223,690 10.29 1.12
2017-12-07 19.35 19.69 19.03 19.53 5,720,631 10.23 1.11
2017-12-06 20.08 20.14 19.39 19.44 6,044,662 10.18 1.11
2017-12-05 20.78 20.91 19.79 19.86 9,529,002 10.4 1.13
2017-12-04 19.67 20.98 19.63 20.85 14,287,759 10.92 1.19
2017-12-01 18.9 19.6 18.79 19.46 11,037,662 10.19 1.11
2017-11-30 19 19.16 18.5 19.02 10,490,426 9.96 1.08
2017-11-29 17.97 18.89 17.87 18.87 8,084,934 9.88 1.08
2017-11-28 17.44 17.98 17.23 17.97 4,285,996 9.41 1.02
2017-11-27 17.52 17.56 17.2 17.47 3,781,047 9.15 1
2017-11-24 17.74 17.82 17.47 17.5 2,263,104 9.16 1
2017-11-23 0 0 0 17.79 0 - -
2017-11-22 17.32 17.98 17.15 17.79 4,446,265 9.31 1.01
2017-11-21 17.39 17.49 16.98 17.25 4,861,270 9.03 0.98
2017-11-20 17.55 17.57 17.1 17.36 6,616,176 9.09 0.99
2017-11-17 17.39 17.73 16.82 17.55 6,901,860 9.19 1
2017-11-16 16.68 16.79 16.14 16.76 7,194,142 8.78 0.96
2017-11-15 16.27 16.79 15.99 16.72 3,876,865 8.75 0.95
2017-11-14 16.89 16.97 16.22 16.28 4,648,530 8.52 0.93
2017-11-13 17.17 17.2 16.58 16.99 4,086,246 8.9 0.97
2017-11-10 17.23 17.34 17.05 17.19 3,376,814 9 0.98
2017-11-09 17.04 17.71 16.96 17.17 5,462,674 8.99 0.98
2017-11-08 17.22 17.48 17.01 17.1 5,534,548 8.95 0.98
2017-11-07 17.41 18.09 17.24 17.33 9,893,800 9.07 0.99
2017-11-06 16.47 17.27 16.42 17.1 10,553,435 8.95 0.98
2017-11-03 17.21 17.21 16.2 16.52 10,261,717 8.65 0.94
2017-11-02 18.51 18.6 17 17.31 16,160,796 9.16 1.01
2017-11-01 18.94 19.32 18.77 19.16 6,748,531 10.14 1.12
2017-10-31 18.99 19.11 18.6 18.88 6,102,704 9.99 1.1
2017-10-30 19.02 19.3 18.91 18.98 3,885,847 10.04 1.11
2017-10-27 19.2 19.32 18.76 19.08 5,013,699 10.1 1.11
2017-10-26 19.24 19.49 19.11 19.34 2,573,226 10.23 1.13
2017-10-25 19.37 19.39 19.07 19.26 3,119,107 10.19 1.12
2017-10-24 19.58 19.68 19.43 19.46 3,764,336 10.3 1.13
2017-10-23 20.27 20.27 19.59 19.62 4,113,294 10.38 1.14
2017-10-20 20.19 20.3 20.04 20.29 3,350,335 10.74 1.18
2017-10-19 19.55 20.11 19.5 20.09 5,213,109 10.63 1.17
2017-10-18 19.28 19.67 19.16 19.63 6,599,821 10.39 1.14
2017-10-17 18.97 19.22 18.61 19.16 7,846,306 10.14 1.12
2017-10-16 19.3 19.31 18.98 19.06 4,760,699 10.09 1.11
2017-10-13 19.3 19.39 19.01 19.24 5,120,992 10.18 1.12
2017-10-12 19.82 19.9 19.27 19.28 11,046,839 10.2 1.12
Get more Data

Discovery Communications (Class A) Stock History 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) Stock Price History: Past 5 years

Max Stock Price90.46Dec 30,2013
Min Stock Price16.28Nov 14,2017
Avg Stock Price43.61

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

Max PE Ratio34.05Oct 31,2013
Min PE Ratio8.52Nov 14,2017
Avg PE Ratio18.67

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

Max PS Ratio6.78Jul 18,2013
Min PS Ratio0.93Nov 14,2017
Avg PS Ratio2.95

DISCA Industry Peers

Company Price Change (%)
Televisa (TV)19.230.12 (0.63%)
Itv Plc (ITVPY)24.390.69 (2.91%)
Comcast (CMCSA)39.790.29 (0.72%)
Scripps Networks Interactive (SNI)87.810.09 (0.1%)
Walt Disney (DIS)106.531.35 (1.28%)
Cbs Corp (CBS)55.391.35 (2.38%)
Amc Networks (AMCX)52.580.86 (1.61%)

Discovery Communications share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Discovery Communications stock analysis. The price and volume changes on a daily basis is provided in the Discovery Communications stock price history. An abnormally high daily 2,951,943 typically implies breaking news or earnings release. DISCA stock closed at $23.86 and traded with a volume of 2,951,943 on the last trading day. Discovery Communications historical P/S ratio was at a high of 6.78 on Jul 18, 2013 and a low of 0.93 on Nov 14, 2017.