Discovery Communications (Class B) Stock Price History, DISCB Historical Prices

Add to My Stocks
$31.16 $0 (0%) DISCB stock closing price Feb 23, 2018 (Closing)

Discovery Communications 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 price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Discovery Communications stock price history chart shows that the stock price reached a high of $89.75 on Jan 03, 2014, and a low of $20 on Nov 28, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 31.16 31.16 31.16 31.16 100 16.31 1.78
2018-02-15 32 32 32 32 250 16.75 1.82
2018-02-13 31.75 31.75 31.75 31.75 183 16.62 1.81
2018-02-05 31.75 31.75 31.75 31.75 100 16.62 1.81
2018-02-01 32.33 32.33 32.33 32.33 157 16.93 1.84
2018-01-26 31.75 31.75 31.75 31.75 227 16.62 1.81
2018-01-25 36.1 36.1 31.75 31.75 2,620 16.62 1.81
2018-01-24 32.5 32.5 32.5 32.5 128 17.02 1.85
2018-01-23 34 34 31.5 33.98 552 17.79 1.94
2018-01-22 28.75 34 28.75 34 1,900 17.8 1.94
2018-01-18 26.1 26.1 26.1 26.1 100 13.67 1.49
2018-01-16 24.86 28 24.86 28 1,685 14.66 1.6
2018-01-10 28 28 27.8 27.8 712 14.56 1.59
2018-01-08 24 26.95 24 26.95 862 14.11 1.54
2018-01-05 26.1 26.1 26.1 26.1 472 13.67 1.49
2018-01-04 24.05 24.05 24 24 1,212 12.57 1.37
2018-01-03 24.06 24.06 24.06 24.06 984 12.59 1.37
2018-01-02 24.25 25 24 25 2,617 13.09 1.43
2017-12-26 24.7 27.2 24.6 24.8 759 12.98 1.41
2017-12-22 26.8 26.8 26.8 26.8 202 14.03 1.53
2017-12-20 24.45 24.45 24.45 24.45 345 12.8 1.39
2017-12-04 0 0 0 20 5 - -
2017-12-01 0 0 0 20 3 - -
2017-11-30 0 0 0 20 0 - -
2017-11-29 0 0 0 20 99 - -
2017-11-28 20 20 20 20 220 10.47 1.14
2017-11-27 0 0 0 21.5 29 - -
2017-11-24 21.5 21.5 21.5 21.5 373 11.26 1.23
2017-11-23 0 0 0 23.5 0 - -
2017-11-22 0 0 0 23.5 4 - -
2017-11-21 23.5 23.5 23.5 23.5 711 12.3 1.34
2017-11-20 0 0 0 21.7 93 - -
2017-11-17 21.7 21.7 21.7 21.7 201 11.36 1.24
2017-11-16 19.25 21 19.25 21 278 11 1.2
2017-11-15 0 0 0 23.5 23 - -
2017-11-14 0 0 0 23.5 5 - -
2017-11-13 23.5 23.5 23.5 23.5 145 12.3 1.34
2017-11-10 0 0 0 22.25 68 - -
2017-11-09 22.25 22.25 22.25 22.25 215 11.65 1.27
2017-11-08 0 0 0 22 0 - -
2017-11-07 0 0 0 22 15 - -
2017-11-06 21.1 22 21 22 1,675 11.52 1.25
2017-11-03 0 0 0 23.55 15 - -
2017-11-02 0 0 0 23.55 0 - -
2017-11-01 23.55 23.55 23.55 23.55 281 12.46 1.37
2017-10-31 23.65 23.65 23.65 23.65 1,302 12.51 1.38
2017-10-30 24 24 24 24 101 12.7 1.4
2017-10-27 22.7 23 22.55 23 1,800 12.17 1.34
2017-10-26 22.7 22.7 22.7 22.7 325 12.01 1.32
2017-10-25 0 0 0 23.6 12 - -
2017-10-24 0 0 0 23.6 10 - -
2017-10-23 20.95 23.6 19.8 23.6 1,147 12.49 1.38
2017-10-20 23.65 23.65 23.65 23.65 234 12.51 1.38
2017-10-19 0 0 0 22.5 1 - -
2017-10-18 22.65 22.65 22.5 22.5 405 11.91 1.31
2017-10-17 22.5 22.5 22.5 22.5 100 11.91 1.31
2017-10-16 0 0 0 21.75 100 - -
2017-10-13 21.75 21.75 21.75 21.75 700 11.51 1.27
2017-10-12 22.65 22.65 22 22 515 11.64 1.28
2017-10-11 0 0 0 21.81 0 - -
2017-10-10 0 0 0 21.81 0 - -
2017-10-09 0 0 0 21.81 0 - -
2017-10-06 0 0 0 21.81 1 - -
2017-10-05 21.8 21.81 21.8 21.81 958 11.54 1.27
2017-10-04 21.7 21.7 21.7 21.7 312 11.48 1.27
2017-10-03 0 0 0 22.9 1 - -
2017-10-02 0 0 0 22.9 1 - -
2017-09-29 0 0 0 22.9 1 - -
2017-09-28 23.25 24.2 22.9 22.9 3,454 12.12 1.34
2017-09-27 20.95 23.1 20.95 23.1 309 12.22 1.35
2017-09-26 0 0 0 22 0 - -
2017-09-25 0 0 0 22 40 - -
2017-09-22 0 0 0 22 0 - -
2017-09-21 0 0 0 22 170 - -
2017-09-20 22 22 22 22 295 11.64 1.28
2017-09-19 0 0 0 23.75 0 - -
2017-09-18 23.85 23.85 23.75 23.75 600 12.57 1.38
2017-09-15 0 0 0 23.85 3,000 - -
2017-09-14 0 0 0 23.85 0 - -
2017-09-13 0 0 0 23.85 0 - -
2017-09-12 0 0 0 23.85 0 - -
2017-09-11 0 0 0 23.85 105 - -
2017-09-08 23.35 23.85 23.35 23.85 200 12.62 1.39
2017-09-07 0 0 0 24.8 0 - -
2017-09-06 24.75 24.8 24.75 24.8 281 13.12 1.45
2017-09-05 0 0 0 25.1 5 - -
2017-09-04 0 0 0 25.1 0 - -
2017-09-01 0 0 0 25.1 10 - -
2017-08-31 21.6 25.1 21.6 25.1 300 13.28 1.46
Get more Data

Discovery Communications (Class B) Stock History Chart

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

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

Max Stock Price89.75Jan 03,2014
Min Stock Price20Nov 28,2017
Avg Stock Price44.46

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

Max PE Ratio33.5Jul 18,2013
Min PE Ratio9.46Jan 30,2015
Avg PE Ratio19.11

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

Max PS Ratio6.78Jul 18,2013
Min PS Ratio1.14Nov 28,2017
Avg PS Ratio3.05

DISCB Industry Peers

Company Price Change (%)
Cbs Corporation (CBS.A)54.880.8 (1.48%)
Rtl Group Sa (RGLXF)79.20 (0%)
Comcast (CMCSA)39.50.7 (1.8%)
Scripps Networks Interactive (SNI)87.750.01 (0.01%)
Walt Disney (DIS)107.252.01 (1.91%)
Cbs Corp (CBS)55.120.8 (1.47%)
Amc Networks (AMCX)51.990.52 (1.01%)

Discovery Communications share price history helps an investor analyze a company's history and do Discovery Communications stock analysis . Discovery Communications stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. The closing price was $31.16 and 0 shares of DISCB were traded on Feb 23, 2018. The average P/S ratio was 3.05 as can be seen from Discovery Communications stock history.