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

Add to My Stocks
$30.95 $1.15 (3.86%) DISCB stock closing price Jun 22, 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
2018-06-22 30.95 30.95 30.95 30.95 438 - 1.73
2018-06-18 27.21 27.21 27.21 27.21 120 - 1.52
2018-06-12 27.25 27.25 27.25 27.25 102 - 1.52
2018-06-07 25.45 26 25.45 26 221 - 1.45
2018-06-06 28 29.18 27.45 27.45 1,172 - 1.53
2018-06-04 27.1 27.7 25.5 27.7 911 - 1.54
2018-06-01 0 0 0 26.15 18 - -
2018-05-31 0 0 0 26.15 22 - -
2018-05-30 0 0 0 26.15 0 - -
2018-05-29 0 0 0 26.15 0 - -
2018-05-25 0 0 0 26.15 60 - -
2018-05-24 0 0 0 26.15 2 - -
2018-05-23 26.15 26.15 26.15 26.15 100 - 1.46
2018-05-22 0 0 0 28 0 - -
2018-05-21 0 0 0 28 1 - -
2018-05-18 0 0 0 28 45 - -
2018-05-17 0 0 0 28 0 - -
2018-05-16 28 28 28 28 258 - 1.56
2018-05-15 0 0 0 28 60 - -
2018-05-14 0 0 0 28 125 - -
2018-05-11 0 0 0 28 83 - -
2018-05-10 28 28 28 28 105 - 1.56
2018-05-09 0 0 0 30.75 26 - -
2018-05-08 0 0 0 30.75 9 - -
2018-05-07 29.7 30.75 29.7 30.75 1,304 - 1.7
2018-05-04 0 0 0 33 1 - -
2018-05-03 0 0 0 33 24 - -
2018-05-02 32.5 33.25 32.5 33 1,137 - 1.83
2018-05-01 35.95 35.95 32.35 32.35 806 - 1.79
2018-04-30 0 0 0 38 5 - -
2018-04-27 0 0 0 38 42 - -
2018-04-26 0 0 0 38 19 - -
2018-04-25 0 0 0 38 94 - -
2018-04-24 0 0 0 38 120 - -
2018-04-23 0 0 0 38 26 - -
2018-04-20 46.3 46.3 37.6 38 5,459 - 2.11
2018-04-19 45.35 45.35 45.35 45.35 154 - 2.51
2018-04-18 45.6 45.6 44.14 45.3 1,111 - 2.51
2018-04-17 44 44 43.45 44 2,783 - 2.44
2018-04-16 0 0 0 34.5 58 - -
2018-04-13 0 0 0 34.5 254 - -
2018-04-12 0 0 0 34.5 20 - -
2018-04-11 0 0 0 34.5 0 - -
2018-04-10 0 0 0 34.5 0 - -
2018-04-09 0 0 0 34.5 9 - -
2018-04-06 0 0 0 34.5 9 - -
2018-04-05 0 0 0 34.5 43 - -
2018-04-04 34.5 34.5 34.5 34.5 208 - 1.91
2018-04-03 48.85 48.85 43.35 43.5 1,973 - 2.41
2018-04-02 43.85 43.85 43.85 43.85 103 - 2.43
2018-03-30 0 0 0 37 0 - -
2018-03-29 37 37 37 37 541 - 2.05
2018-03-28 0 0 0 35.95 2 - -
2018-03-27 35.95 35.95 35.95 35.95 187 - 1.99
2018-03-26 0 0 0 37.75 186 - -
2018-03-23 37.75 37.75 37.75 37.75 118 - 2.09
2018-03-22 38 38 38 38 393 - 2.11
2018-03-21 33 35.6 33 35.6 727 - 1.97
2018-03-20 32.35 37 32.35 35.75 838 - 1.98
2018-03-19 0 0 0 34.25 12 - -
2018-03-16 0 0 0 34.25 4 - -
2018-03-15 0 0 0 34.25 2 - -
2018-03-14 34.5 34.5 34.25 34.25 580 - 1.9
2018-03-13 0 0 0 32.3 2 - -
2018-03-12 0 0 0 32.3 12 - -
2018-03-09 32.15 32.3 32.15 32.3 1,081 - 1.79
2018-03-08 33.6 33.6 30.2 32.5 2,257 - 1.8
2018-03-07 0 0 0 26 110 - -
2018-03-06 28 28 26 26 528 - 1.44
2018-03-05 28.65 28.65 28.65 28.65 417 - 1.59
2018-03-02 28 28 28 28 344 - 1.55
2018-03-01 0 0 0 31.16 2 - -
2018-02-28 0 0 0 31.16 0 - -
2018-02-27 0 0 0 31.16 50 - -
2018-02-26 0 0 0 31.16 9 - -
2018-02-23 0 0 0 31.16 0 - -
2018-02-22 0 0 0 31.16 100 - -
2018-02-21 0 0 0 31.16 0 - -
2018-02-20 0 0 0 31.16 25 - -
2018-02-19 0 0 0 31.16 0 - -
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
2018-02-14 0 0 0 31.75 1 - -
2018-02-13 31.75 31.75 31.75 31.75 183 16.62 1.81
2018-02-12 0 0 0 31.75 60 - -
2018-02-09 0 0 0 31.75 0 - -
2018-02-08 0 0 0 31.75 99 - -
2018-02-07 0 0 0 31.75 11 - -
2018-02-06 0 0 0 31.75 0 - -
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 Price41.35

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

Max PE Ratio33.5Jul 18,2013
Min PE Ratio9.46Jan 30,2015
Avg PE Ratio18.11

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

Max PS Ratio6.78Jul 18,2013
Min PS Ratio1.14Nov 28,2017
Avg PS Ratio2.73

DISCB Industry Peers

Company Price Change (%)
Cbs Corporation (CBS.A)57.20.3 (0.53%)
Cbs Corp (CBS)56.70.3 (0.53%)
Comcast (CMCSA)33.811.02 (3.11%)
Scripps Networks Interactive (SNI)90.040.06 (0.07%)
Walt Disney (DIS)106.340.45 (0.42%)
Cbs Corp (CBS)56.70.3 (0.53%)
Amc Networks (AMCX)65.40.38 (0.58%)

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 $30.95 and 438 shares of DISCB were traded on Jun 22, 2018. The average P/S ratio was 2.73 as can be seen from Discovery Communications stock history.