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

Add to My Stocks
$27.17 $1.67 (6.55%) DISCA stock closing price Jun 15, 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
2018-06-15 25.78 27.25 25.52 27.17 12,567,087 - 1.52
2018-06-14 24.68 25.51 24.61 25.5 5,015,140 - 1.42
2018-06-13 24.88 25.29 24.39 24.41 10,595,857 - 1.36
2018-06-12 23.91 24.09 23.66 24.02 5,840,958 - 1.34
2018-06-11 23.01 24.37 22.96 23.89 6,169,924 - 1.33
2018-06-08 22.65 23.12 22.65 23.02 5,564,430 - 1.28
2018-06-07 22.27 22.87 22.19 22.77 5,757,685 - 1.27
2018-06-06 21.69 22.42 21.23 22.36 6,774,512 - 1.25
2018-06-05 21.52 22.25 21.45 21.74 6,744,598 - 1.21
2018-06-04 21.27 21.5 20.69 21.09 6,746,410 - 1.18
2018-06-01 21.18 21.26 20.74 20.95 6,303,553 - 1.17
2018-05-31 21.41 21.42 20.6 21.09 7,977,009 - 1.18
2018-05-30 22.04 22.04 21.39 21.4 5,103,245 - 1.19
2018-05-29 22.24 22.26 21.68 21.9 3,358,327 - 1.22
2018-05-25 22.44 22.54 22.24 22.34 2,153,441 - 1.25
2018-05-24 22.56 22.61 22.12 22.48 3,541,272 - 1.25
2018-05-23 23.11 23.18 22.3 22.57 3,726,167 - 1.26
2018-05-22 22.71 23.36 22.52 23.16 4,489,237 - 1.29
2018-05-21 22.7 22.89 22.53 22.63 3,717,147 - 1.26
2018-05-18 22.88 23 22.4 22.57 5,861,111 - 1.26
2018-05-17 23.69 23.69 22.8 23.02 7,260,411 - 1.28
2018-05-16 23.02 23.9 22.68 23.69 7,616,844 - 1.32
2018-05-15 23.7 23.83 22.83 22.96 5,618,242 - 1.28
2018-05-14 24 24.03 23.46 23.83 6,634,433 - 1.33
2018-05-11 23.84 24.22 23.59 24.03 6,370,102 - 1.34
2018-05-10 22.36 23.84 22.2 23.82 7,515,656 - 1.33
2018-05-09 23.04 23.21 22.26 22.28 8,226,545 - 1.24
2018-05-08 23.81 24.8 22.83 23.05 10,834,917 - 1.28
2018-05-07 23.28 23.41 23.08 23.39 5,459,663 - 1.3
2018-05-04 22.78 23.43 22.78 23.16 7,838,071 - 1.28
2018-05-03 23.74 23.74 22.61 22.87 9,229,892 - 1.27
2018-05-02 23.93 24.3 23.58 23.58 7,725,104 - 1.31
2018-05-01 23.88 24.19 23.68 24.01 4,864,953 - 1.33
2018-04-30 24 24.02 23.63 23.65 3,933,884 - 1.31
2018-04-27 24.2 24.25 23.77 23.95 5,760,254 - 1.33
2018-04-26 24.1 24.24 23.87 24.15 4,454,292 - 1.34
2018-04-25 23.91 24.23 23.65 24.1 4,580,310 - 1.34
2018-04-24 24.48 24.75 23.82 23.94 5,833,373 - 1.33
2018-04-23 23.19 23.89 23.07 23.77 5,198,007 - 1.32
2018-04-20 23.53 23.72 22.96 23.16 5,190,073 - 1.28
2018-04-19 23.62 23.73 23.26 23.38 3,914,933 - 1.3
2018-04-18 23.86 24.09 23.49 23.51 3,468,000 - 1.3
2018-04-17 23.67 23.9 23.4 23.77 4,227,772 - 1.32
2018-04-16 22.9 23.47 22.46 23.4 4,079,049 - 1.3
2018-04-13 23.12 23.35 22.71 22.83 4,972,873 - 1.27
2018-04-12 22.72 23.26 22.51 23.18 5,765,019 - 1.29
2018-04-11 22.41 22.62 22.23 22.55 6,434,770 - 1.25
2018-04-10 22.81 22.92 22.57 22.6 4,071,378 - 1.25
2018-04-09 22.79 22.91 22.48 22.53 2,543,845 - 1.25
2018-04-06 22.66 23.05 22.4 22.62 5,525,386 - 1.25
2018-04-05 22.65 22.75 22.42 22.63 4,301,651 - 1.25
2018-04-04 21.69 22.6 21.62 22.54 4,248,815 - 1.25
2018-04-03 21.73 22.04 21.42 22.03 4,369,218 - 1.22
2018-04-02 21.66 22.12 21.45 21.58 6,425,394 - 1.2
2018-03-30 0 0 0 21.43 0 - -
2018-03-29 21.21 21.61 20.98 21.43 6,121,066 - 1.19
2018-03-28 21.67 21.93 21.07 21.17 4,578,942 - 1.17
2018-03-27 21.72 22.2 21.55 21.68 4,162,452 - 1.2
2018-03-26 21.37 21.81 20.98 21.74 9,728,357 - 1.21
2018-03-23 21.54 21.72 21.03 21.08 5,049,403 - 1.17
2018-03-22 22.21 22.35 21.39 21.52 11,906,332 - 1.19
2018-03-21 22 22.48 21.93 22.16 7,385,756 - 1.23
2018-03-20 22.96 23.09 21.76 21.99 7,741,271 - 1.22
2018-03-19 23.15 23.23 22.62 22.95 3,862,953 - 1.27
2018-03-16 23.53 23.7 23.21 23.21 5,272,350 - 1.29
2018-03-15 24.03 24.03 23.27 23.4 5,132,212 - 1.3
2018-03-14 24.13 24.31 23.83 24.07 3,088,344 - 1.33
2018-03-13 24.44 24.83 24.17 24.25 4,611,178 - 1.34
2018-03-12 24.45 24.61 24.23 24.42 3,819,915 - 1.35
2018-03-09 24.18 24.5 23.91 24.19 5,069,429 - 1.34
2018-03-08 24.03 24.16 23.6 23.96 5,158,058 - 1.33
2018-03-07 24.22 24.23 22.96 23.94 9,295,134 - 1.33
2018-03-06 24.69 24.8 24.12 24.42 5,445,399 - 1.35
2018-03-05 24.42 24.85 24.31 24.54 5,975,793 - 1.36
2018-03-02 23.85 24.74 23.83 24.67 6,557,227 - 1.37
2018-03-01 24.49 24.71 23.83 24.06 5,713,401 - 1.33
2018-02-28 25.29 25.4 24.3 24.32 15,719,915 - 1.35
2018-02-27 25.21 26.67 24.3 26.04 10,644,277 13.63 1.49
2018-02-26 24.04 25.25 23.95 25.17 7,395,239 13.18 1.44
2018-02-23 23.89 24.1 23.57 24.01 3,070,765 12.57 1.37
2018-02-22 24.18 24.5 23.75 23.8 3,738,729 12.46 1.36
2018-02-21 24.21 24.54 24.07 24.09 3,759,656 12.61 1.37
2018-02-20 23.93 24.71 23.89 24.31 4,468,438 12.73 1.39
2018-02-19 0 0 0 23.86 0 - -
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 3,789,133 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
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 Price40.09

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

Max PE Ratio34.05Oct 31,2013
Min PE Ratio8.52Nov 14,2017
Avg PE Ratio17.79

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

Max PS Ratio6.78Jul 18,2013
Min PS Ratio0.93Nov 14,2017
Avg PS Ratio2.63

DISCA Industry Peers

Company Price Change (%)
Cbs Corp (CBS)56.110.99 (1.8%)
Discovery Communications (class B) (DISCB)27.250 (0%)
Comcast (CMCSA)33.880.06 (0.18%)
Scripps Networks Interactive (SNI)90.040.06 (0.07%)
Walt Disney (DIS)108.850.1 (0.09%)
Cbs Corp (CBS)56.110.99 (1.8%)
Amc Networks (AMCX)67.820.28 (0.41%)

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 12,567,087 typically implies breaking news or earnings release. DISCA stock closed at $27.17 and traded with a volume of 12,567,087 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.