Discovery Communicatications Stock Price History, DISCK Historical Prices

Add to My Stocks
$22.74 $0.14 (0.62%) DISCK stock closing price Feb 23, 2018 (Closing)

Discovery Communicatications 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 Communicatications price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $43.61 on Sep 02, 2014 as seen from Discovery Communicatications stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 22.69 22.88 22.39 22.74 1,955,243 11.91 1.3
2018-02-22 23.04 23.1 22.56 22.6 2,641,651 11.83 1.29
2018-02-21 23.02 23.27 22.84 22.89 1,978,062 11.98 1.31
2018-02-20 22.57 23.43 22.57 23.04 2,503,519 12.06 1.31
2018-02-16 22.74 22.91 22.51 22.65 1,778,939 11.86 1.29
2018-02-15 22.89 22.89 22.46 22.82 1,391,780 11.95 1.3
2018-02-14 22.13 22.74 22.02 22.68 1,829,513 11.87 1.29
2018-02-13 21.75 22.34 21.67 22.27 1,430,704 11.66 1.27
2018-02-12 21.65 22.25 21.52 21.87 2,532,720 11.45 1.25
2018-02-09 21.58 21.76 20.29 21.39 5,478,171 11.2 1.22
2018-02-08 22.11 22.64 21.58 21.58 4,047,723 11.3 1.23
2018-02-07 22.69 23.26 21.78 21.95 2,650,823 11.49 1.25
2018-02-06 21.34 22.89 21.06 22.66 4,187,366 11.86 1.29
2018-02-05 22.69 22.8 21.69 21.71 3,698,785 11.37 1.24
2018-02-02 24.07 24.13 22.53 22.8 3,891,472 11.94 1.3
2018-02-01 23.69 24.37 23.69 24.17 3,017,124 12.65 1.38
2018-01-31 23.91 24.35 23.64 23.86 1,870,159 12.49 1.36
2018-01-30 24.66 24.89 23.72 23.87 3,204,614 12.5 1.36
2018-01-29 24.74 24.91 24.45 24.7 2,572,601 12.93 1.41
2018-01-26 24.44 24.83 24.29 24.82 1,583,654 13 1.42
2018-01-25 24.73 24.78 24.27 24.44 2,214,078 12.8 1.39
2018-01-24 24.59 24.86 24.32 24.67 3,207,991 12.92 1.41
2018-01-23 24.9 24.99 24.15 24.5 2,530,649 12.83 1.4
2018-01-22 24.48 25.26 24.32 25.09 3,955,821 13.14 1.43
2018-01-19 24.17 24.45 23.77 24.43 3,376,282 12.79 1.39
2018-01-18 23.47 24.38 23.29 24.23 4,190,576 12.69 1.38
2018-01-17 23.22 23.77 22.94 23.4 3,409,064 12.25 1.33
2018-01-16 23.21 23.57 23 23.2 4,772,946 12.15 1.32
2018-01-12 22.81 23.03 22.48 23 2,806,910 12.04 1.31
2018-01-11 21.76 22.78 21.74 22.71 4,482,920 11.89 1.3
2018-01-10 20.39 21.92 20.03 21.69 6,690,683 11.36 1.24
2018-01-09 21.15 21.37 20.42 20.5 2,588,109 10.73 1.17
2018-01-08 20.71 21.16 20.59 21.13 2,596,583 11.06 1.21
2018-01-05 20.94 20.98 20.45 20.79 2,784,858 10.89 1.19
2018-01-04 21.55 21.61 20.73 20.89 3,700,661 10.94 1.19
2018-01-03 21.88 21.99 21.38 21.48 2,841,126 11.25 1.22
2018-01-02 21.48 22.1 21.23 21.83 3,740,873 11.43 1.24
2017-12-29 21.35 21.55 21.14 21.17 2,186,210 11.08 1.21
2017-12-28 21.74 21.75 21.09 21.28 2,698,497 11.14 1.21
2017-12-27 22.4 22.4 21.69 21.74 3,632,498 11.38 1.24
2017-12-26 22.47 22.81 22.2 22.3 3,715,385 11.68 1.27
2017-12-22 22.07 22.56 21.85 22.47 4,961,309 11.76 1.28
2017-12-21 21.81 22.64 21.7 22.16 8,651,954 11.6 1.26
2017-12-20 20.88 21.19 20.8 21.12 3,974,204 11.06 1.2
2017-12-19 20.47 21 20.18 20.84 6,429,223 10.91 1.19
2017-12-18 19.97 20.49 19.51 20.41 6,034,314 10.69 1.16
2017-12-15 19.13 20.3 19.05 19.75 16,261,185 10.34 1.13
2017-12-14 18.49 19.05 18.23 18.65 3,381,583 9.76 1.06
2017-12-13 18.28 18.58 17.81 18.5 4,063,233 9.69 1.06
2017-12-12 18.18 18.52 18.08 18.32 2,706,798 9.59 1.04
2017-12-11 18.35 18.76 18.22 18.44 4,482,585 9.65 1.05
2017-12-08 18.32 18.62 18.11 18.4 2,312,277 9.63 1.05
2017-12-07 18.18 18.48 17.89 18.34 2,312,536 9.6 1.05
2017-12-06 18.68 18.82 18.15 18.26 5,044,268 9.56 1.04
2017-12-05 19.45 19.58 18.54 18.57 5,857,362 9.72 1.06
2017-12-04 18.55 19.78 18.5 19.52 9,746,730 10.22 1.11
2017-12-01 18.06 18.45 17.78 18.4 5,993,446 9.63 1.05
2017-11-30 17.74 18.12 17.44 18.08 7,059,529 9.47 1.03
2017-11-29 16.88 17.78 16.82 17.78 4,824,792 9.31 1.01
2017-11-28 16.45 16.91 16.19 16.87 3,846,000 8.83 0.96
2017-11-27 16.51 16.55 16.13 16.39 4,059,114 8.58 0.93
2017-11-24 16.69 16.75 16.38 16.46 1,567,068 8.62 0.94
2017-11-23 0 0 0 16.72 0 - -
2017-11-22 16.26 16.88 16.07 16.72 3,549,864 8.75 0.95
2017-11-21 16.31 16.45 15.93 16.21 3,884,495 8.49 0.92
2017-11-20 16.4 16.48 16.03 16.28 4,723,266 8.52 0.93
2017-11-17 16.14 16.64 15.82 16.46 5,398,904 8.62 0.94
2017-11-16 15.72 15.76 15.2 15.72 4,873,052 8.23 0.9
2017-11-15 15.27 15.8 14.99 15.75 3,330,442 8.25 0.9
2017-11-14 15.84 15.93 15.23 15.27 2,627,381 8 0.87
2017-11-13 16.04 16.1 15.57 15.93 2,792,878 8.34 0.91
2017-11-10 16.06 16.28 15.86 16.12 2,916,734 8.44 0.92
2017-11-09 15.91 16.56 15.86 16.1 5,471,443 8.43 0.92
2017-11-08 16.13 16.37 15.94 15.99 3,277,264 8.37 0.91
2017-11-07 16.09 16.92 16.06 16.21 5,689,081 8.49 0.92
2017-11-06 15.42 16.18 15.41 16.01 6,275,788 8.38 0.91
2017-11-03 16.09 16.23 15.25 15.39 6,544,371 8.06 0.88
2017-11-02 17.5 17.55 16.01 16.26 7,136,544 8.6 0.95
2017-11-01 17.87 18.2 17.72 18.09 4,043,965 9.57 1.05
2017-10-31 17.97 18.02 17.56 17.81 3,509,832 9.42 1.04
2017-10-30 17.94 18.22 17.89 17.93 1,640,237 9.49 1.05
2017-10-27 18.1 18.21 17.71 17.98 2,660,963 9.51 1.05
2017-10-26 18.15 18.4 18.04 18.27 1,589,768 9.67 1.07
2017-10-25 18.32 18.42 18.05 18.18 3,606,006 9.62 1.06
2017-10-24 18.7 18.7 18.44 18.45 3,628,223 9.76 1.08
2017-10-23 19.23 19.23 18.65 18.66 4,438,359 9.87 1.09
2017-10-20 19.03 19.26 18.98 19.26 3,075,842 10.19 1.12
2017-10-19 18.43 18.99 18.29 18.97 3,909,256 10.04 1.11
2017-10-18 18.13 18.58 18.1 18.53 3,423,390 9.8 1.08
Get more Data

Discovery Communicatications Stock History Chart

View DISCK PE ratio, PS ratio stocks charts and compare with peers.
DISCK Chart
Note: Compare Discovery Communicatications stock price history with the index and industry peers.

Discovery Communicatications Stock Price History: Past 5 years

Max Stock Price43.61Sep 02,2014
Min Stock Price15.27Nov 14,2017
Avg Stock Price30.12

Discovery Communicatications Historical PE ratio: Past 5 years

Max PE Ratio31.33Oct 31,2013
Min PE Ratio8Nov 14,2017
Avg PE Ratio18.99

Discovery Communicatications Historical PS ratio: Past 5 years

Max PS Ratio6.16Jul 25,2013
Min PS Ratio0.87Nov 14,2017
Avg PS Ratio2.87

DISCK Industry Peers

Company Price Change (%)
Itv Plc (ITVPY)24.160.11 (0.46%)
Discovery Communications (class A) (DISCA)24.010.21 (0.88%)
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 Communicatications share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Discovery Communicatications stock analysis. The price movement is easily depicted in the Discovery Communicatications stock price history chart. An abnormally high daily 1,955,243 typically implies breaking news or earnings release. DISCK stock saw an opening price of $22.69, and a closing price of $22.74 on Feb 23, 2018. The company's P/S ratio was at a high of 6.16 on Jul 25, 2013 according to our Discovery Communicatications stock history data.