Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.61 | 0.13 | 1.74% | 7.57 | 7.78 | 7.48 | 519,197 |
| May 09 2024 | 7.48 | 0.55 | 7.94% | 6.96 | 7.54 | 6.86 | 1,363,069 |
| May 08 2024 | 6.93 | 0.03 | 0.43% | 6.85 | 7.08 | 6.70 | 388,143 |
| May 07 2024 | 6.90 | 0.13 | 1.92% | 6.84 | 6.92 | 6.72 | 307,354 |
| May 06 2024 | 6.77 | 0.17 | 2.58% | 6.59 | 6.85 | 6.59 | 240,273 |
| May 03 2024 | 6.60 | -0.13 | -1.93% | 6.73 | 6.80 | 6.53 | 145,841 |
| May 02 2024 | 6.73 | 0.03 | 0.45% | 6.68 | 6.91 | 6.64 | 312,272 |
| Apr 30 2024 | 6.70 | 0.07 | 1.06% | 6.52 | 6.88 | 6.52 | 447,800 |
| Apr 29 2024 | 6.63 | 0.19 | 2.95% | 6.43 | 6.69 | 6.36 | 449,439 |
| Apr 26 2024 | 6.44 | 0.09 | 1.42% | 6.33 | 6.56 | 6.33 | 308,883 |
| Apr 25 2024 | 6.35 | 0.04 | 0.63% | 6.37 | 6.48 | 6.28 | 231,366 |
| Apr 24 2024 | 6.31 | -0.03 | -0.47% | 6.35 | 6.40 | 6.27 | 212,189 |
| Apr 23 2024 | 6.34 | 0.14 | 2.26% | 6.22 | 6.39 | 6.11 | 709,005 |
| Apr 22 2024 | 6.20 | -0.05 | -0.80% | 6.28 | 6.28 | 6.12 | 193,548 |
| Apr 19 2024 | 6.25 | 0.03 | 0.48% | 6.28 | 6.28 | 6.09 | 339,318 |
| Apr 18 2024 | 6.22 | -0.22 | -3.42% | 6.30 | 6.41 | 6.18 | 269,700 |
| Apr 17 2024 | 6.44 | 0.20 | 3.21% | 6.22 | 6.49 | 6.22 | 315,206 |
| Apr 16 2024 | 6.24 | -0.10 | -1.58% | 6.36 | 6.36 | 6.19 | 171,674 |
| Apr 15 2024 | 6.34 | -0.19 | -2.91% | 6.51 | 6.51 | 6.34 | 186,735 |
| Apr 12 2024 | 6.53 | 0.12 | 1.87% | 6.40 | 6.64 | 6.39 | 291,266 |
| Apr 11 2024 | 6.41 | 0.16 | 2.56% | 6.31 | 6.59 | 6.29 | 749,594 |
| Apr 10 2024 | 6.25 | 0.00 | 0.00% | 6.27 | 6.35 | 6.15 | 286,517 |
| Apr 09 2024 | 6.25 | -0.16 | -2.50% | 6.39 | 6.39 | 6.22 | 186,778 |
| Apr 08 2024 | 6.41 | -0.03 | -0.47% | 6.39 | 6.53 | 6.37 | 186,288 |
| Apr 05 2024 | 6.44 | 0.01 | 0.16% | 6.43 | 6.49 | 6.35 | 183,246 |
| Apr 04 2024 | 6.43 | -0.18 | -2.72% | 6.60 | 6.60 | 6.39 | 136,580 |
| Apr 03 2024 | 6.61 | 0.30 | 4.75% | 6.30 | 6.63 | 6.23 | 396,114 |
| Apr 02 2024 | 6.31 | -0.08 | -1.25% | 6.37 | 6.52 | 6.25 | 257,870 |
| Mar 28 2024 | 6.39 | -0.05 | -0.70% | 6.45 | 6.46 | 6.36 | 163,294 |
| Mar 27 2024 | 6.435 | -0.18 | -2.65% | 6.68 | 6.69 | 6.415 | 321,716 |
| Mar 26 2024 | 6.61 | -0.05 | -0.75% | 6.70 | 6.92 | 6.60 | 467,345 |
| Mar 25 2024 | 6.66 | 0.04 | 0.68% | 6.60 | 6.745 | 6.35 | 1,056,493 |
| Mar 22 2024 | 6.615 | 0.37 | 5.84% | 6.15 | 6.815 | 6.15 | 1,581,236 |
| Mar 21 2024 | 6.25 | 0.00 | 0.00% | 6.26 | 6.26 | 6.15 | 268,739 |
| Mar 20 2024 | 6.25 | 0.09 | 1.38% | 6.185 | 6.26 | 6.06 | 430,493 |
| Mar 19 2024 | 6.165 | -0.09 | -1.44% | 6.31 | 6.31 | 6.11 | 312,067 |
| Mar 18 2024 | 6.255 | -0.22 | -3.32% | 6.395 | 6.48 | 6.16 | 417,783 |
| Mar 15 2024 | 6.47 | 0.33 | 5.37% | 6.27 | 6.55 | 6.15 | 715,791 |
| Mar 14 2024 | 6.14 | -0.24 | -3.76% | 6.38 | 6.55 | 6.065 | 581,167 |
| Mar 13 2024 | 6.38 | 0.16 | 2.49% | 6.23 | 6.40 | 6.23 | 295,994 |
| Mar 12 2024 | 6.225 | 0.08 | 1.30% | 6.26 | 6.26 | 6.065 | 219,878 |
| Mar 11 2024 | 6.145 | -0.09 | -1.36% | 6.19 | 6.20 | 6.02 | 297,732 |
| Mar 08 2024 | 6.23 | -0.02 | -0.24% | 6.285 | 6.30 | 6.195 | 128,327 |
| Mar 07 2024 | 6.245 | -0.04 | -0.64% | 6.27 | 6.38 | 6.23 | 117,755 |
| Mar 06 2024 | 6.285 | -0.01 | -0.08% | 6.28 | 6.35 | 6.255 | 101,153 |
| Mar 05 2024 | 6.29 | 0.15 | 2.36% | 6.11 | 6.365 | 6.06 | 314,381 |
| Mar 04 2024 | 6.145 | -0.12 | -1.84% | 6.215 | 6.275 | 6.12 | 161,777 |
| Mar 01 2024 | 6.26 | -0.10 | -1.57% | 6.35 | 6.35 | 6.15 | 236,764 |
| Feb 29 2024 | 6.36 | 0.03 | 0.47% | 6.32 | 6.365 | 6.175 | 306,479 |
| Feb 28 2024 | 6.33 | 0.20 | 3.26% | 6.12 | 6.44 | 6.075 | 502,985 |
| Feb 27 2024 | 6.13 | -0.03 | -0.41% | 6.195 | 6.25 | 6.07 | 164,092 |
| Feb 26 2024 | 6.155 | 0.12 | 1.90% | 6.08 | 6.185 | 6.05 | 225,130 |
| Feb 23 2024 | 6.04 | 0.06 | 1.00% | 5.98 | 6.105 | 5.98 | 220,154 |
| Feb 22 2024 | 5.98 | -0.11 | -1.73% | 6.10 | 6.175 | 5.975 | 190,391 |
| Feb 21 2024 | 6.085 | 0.01 | 0.25% | 6.08 | 6.095 | 5.93 | 288,061 |
| Feb 20 2024 | 6.07 | -0.28 | -4.33% | 6.255 | 6.285 | 6.07 | 223,556 |
| Feb 19 2024 | 6.345 | 0.00 | 0.00% | 6.35 | 6.35 | 6.16 | 190,336 |
| Feb 16 2024 | 6.345 | 0.14 | 2.26% | 6.25 | 6.49 | 6.245 | 385,568 |
| Feb 15 2024 | 6.205 | -0.01 | -0.16% | 6.24 | 6.275 | 6.07 | 207,999 |
| Feb 14 2024 | 6.215 | 0.10 | 1.64% | 6.14 | 6.24 | 6.075 | 138,172 |
| Feb 13 2024 | 6.115 | 0.04 | 0.58% | 6.10 | 6.16 | 6.015 | 223,868 |
