-
DISCA Stock Chart
-
Historical DISCA Prices
Historical Data for DISCA |
|
---|
Date | Open | High | Low | Volume | Close | Change % |
---|---|---|---|---|---|---|
02/22/19 | 29.01 | 29.47 | 28.95 | 2,158,551 | 29.21 | 0.21 0.72% |
02/21/19 | 29.14 | 29.19 | 28.71 | 2,593,026 | 29.00 | -0.09 -0.31% |
02/20/19 | 29.02 | 29.29 | 28.80 | 1,924,889 | 29.09 | 0.03 0.10% |
02/19/19 | 29.34 | 29.37 | 28.93 | 2,351,716 | 29.06 | -0.24 -0.82% |
02/15/19 | 29.09 | 29.41 | 28.87 | 3,199,900 | 29.30 | 0.53 1.84% |
02/14/19 | 28.18 | 29.17 | 27.82 | 3,820,031 | 28.77 | 0.45 1.59% |
02/13/19 | 28.10 | 28.45 | 27.97 | 4,935,690 | 28.32 | 0.19 0.68% |
02/12/19 | 28.80 | 29.29 | 28.09 | 4,678,730 | 28.13 | -0.51 -1.78% |
02/11/19 | 29.35 | 29.35 | 28.44 | 3,980,982 | 28.64 | -0.55 -1.88% |
02/08/19 | 28.52 | 29.22 | 28.23 | 3,036,300 | 29.19 | 0.55 1.92% |
02/07/19 | 28.98 | 29.21 | 28.21 | 3,221,752 | 28.64 | -0.48 -1.65% |
02/06/19 | 29.11 | 29.39 | 28.86 | 3,521,794 | 29.12 | 0.08 0.28% |
02/05/19 | 28.37 | 29.59 | 28.30 | 4,842,568 | 29.04 | 0.75 2.65% |
02/04/19 | 28.62 | 28.77 | 28.21 | 4,162,445 | 28.29 | -0.27 -0.95% |
02/01/19 | 28.50 | 28.78 | 28.02 | 3,805,500 | 28.56 | 0.18 0.63% |
01/31/19 | 27.38 | 28.43 | 27.29 | 6,690,000 | 28.38 | 1.64 6.13% |
01/30/19 | 27.00 | 27.25 | 25.08 | 10,363,531 | 26.74 | -0.66 -2.41% |
01/29/19 | 27.82 | 27.82 | 27.29 | 1,671,154 | 27.40 | -0.39 -1.40% |
01/28/19 | 27.40 | 27.84 | 27.23 | 2,422,267 | 27.79 | 0.11 0.40% |
01/25/19 | 27.52 | 27.75 | 27.40 | 2,697,800 | 27.68 | 0.36 1.32% |
01/24/19 | 26.66 | 27.51 | 26.42 | 4,545,108 | 27.32 | 0.76 2.86% |
01/23/19 | 26.80 | 27.13 | 26.25 | 2,646,916 | 26.56 | -0.04 -0.15% |
01/22/19 | 27.60 | 27.73 | 26.44 | 3,788,037 | 26.60 | -1.11 -4.01% |
01/18/19 | 27.42 | 27.90 | 27.21 | 3,268,800 | 27.71 | 0.41 1.50% |
01/17/19 | 27.05 | 27.48 | 26.95 | 2,344,623 | 27.30 | 0.19 0.70% |
01/16/19 | 27.21 | 27.52 | 27.06 | 2,477,070 | 27.11 | 0.01 0.04% |
01/15/19 | 27.11 | 27.39 | 26.98 | 1,844,948 | 27.10 | 0.10 0.37% |
01/14/19 | 26.89 | 27.08 | 26.57 | 2,963,607 | 27.00 | -0.12 -0.44% |
01/11/19 | 26.63 | 27.28 | 26.50 | 2,842,100 | 27.12 | 0.31 1.16% |
01/10/19 | 27.10 | 27.17 | 26.57 | 3,311,085 | 26.81 | -0.47 -1.72% |
01/09/19 | 27.38 | 27.70 | 27.20 | 3,766,404 | 27.28 | 0.04 0.15% |
01/08/19 | 26.74 | 27.46 | 26.62 | 3,447,946 | 27.24 | 0.71 2.68% |
01/07/19 | 26.09 | 26.83 | 25.80 | 4,022,588 | 26.53 | 0.39 1.49% |
01/04/19 | 25.97 | 26.42 | 25.91 | 3,856,100 | 26.14 | 0.46 1.79% |
01/03/19 | 25.47 | 25.95 | 24.97 | 4,965,184 | 25.68 | -0.15 -0.58% |
01/02/19 | 24.37 | 25.85 | 24.11 | 4,595,546 | 25.83 | 1.09 4.41% |
12/31/18 | 24.92 | 24.93 | 24.09 | 4,096,200 | 24.74 | 0.10 0.41% |
12/28/18 | 24.85 | 25.05 | 24.40 | 3,404,300 | 24.64 | -0.14 -0.56% |
12/27/18 | 25.00 | 25.08 | 23.79 | 3,505,788 | 24.78 | -0.77 -3.01% |
12/26/18 | 24.60 | 25.57 | 24.19 | 3,324,261 | 25.55 | 1.08 4.41% |
12/24/18 | 24.81 | 25.05 | 24.38 | 2,378,200 | 24.47 | -0.58 -2.32% |
12/21/18 | 25.78 | 26.59 | 24.94 | 6,623,100 | 25.05 | -0.81 -3.13% |
12/20/18 | 26.70 | 26.89 | 25.51 | 6,556,701 | 25.86 | -1.02 -3.79% |
12/19/18 | 27.01 | 27.59 | 26.67 | 6,556,842 | 26.88 | -0.02 -0.07% |
12/18/18 | 27.63 | 27.84 | 26.72 | 4,516,192 | 26.90 | -0.62 -2.25% |
12/17/18 | 27.81 | 28.24 | 27.40 | 3,995,931 | 27.52 | -0.45 -1.61% |
12/14/18 | 27.78 | 28.43 | 27.59 | 4,358,200 | 27.97 | 0.00 0.00% |
12/13/18 | 28.31 | 28.57 | 27.63 | 4,386,697 | 27.97 | -0.41 -1.44% |
12/12/18 | 28.42 | 28.84 | 28.25 | 4,333,979 | 28.38 | 0.44 1.57% |
12/11/18 | 28.73 | 29.14 | 27.71 | 3,560,256 | 27.94 | -0.43 -1.52% |
12/10/18 | 28.87 | 29.07 | 27.66 | 4,953,189 | 28.37 | -0.56 -1.94% |
12/07/18 | 29.11 | 29.55 | 28.64 | 6,862,000 | 28.93 | -0.22 -0.75% |
12/06/18 | 27.61 | 29.17 | 27.56 | 6,958,632 | 29.15 | 1.17 4.18% |
12/04/18 | 28.57 | 29.13 | 27.78 | 8,598,600 | 27.98 | -0.22 -0.78% |
Download Data To Spreadsheet |

Discovery Communications Stock Analysis
Rating: Buy
Total Grade: B
Analysis Breakdown
DISCA Stock Grade: | B |
Fundamental Grade: | C |
Quantitative Grade: | B |
DISCA Earnings | |
Earnings Growth: | D |
Earnings Momentum: | A |
Earnings Surprises: | D |
Analyst Earnings Revisions: | C |
DISCA Financial Information | |
Sales Growth: | A |
Operating Margin Growth: | D |
Cash Flow: | C |
Return on Equity: | D |
Discovery Communications Stock: Weekly View
This Week: | B |
---|---|
Last Week: | B |
Two Weeks Ago: | B |