DIS

Walt Disney Historical Data - DIS

Stock Name Stock Symbol Market Stock Type
Walt Disney Co DIS NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 122.81 19:00:00
Open Price Low Price High Price Close Price Previous Close
122.81
more quote information »

DIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week122.20126.48117.3309121.0024,126,5350.610.5%
1 Month102.82126.4899.56113.1713,572,62419.9919.44%
3 Months104.01126.4890.23104.4212,223,82618.8018.08%
6 Months152.99153.675590.23115.1812,417,589-30.18-19.73%
1 Year176.03187.579990.23136.6712,015,520-53.22-30.23%
3 Years136.77203.0279.07138.7412,056,206-13.96-10.21%
5 Years101.32203.0279.07131.2410,508,49821.4921.21%

DIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 122.81 -2.15 -1.72% 123.45 124.48 122.57 9,120,685
Aug 16 2022 124.96 0.70 0.56% 124.73 126.48 123.45 14,597,347
Aug 15 2022 124.26 2.69 2.21% 121.12 125.96 120.99 24,599,113
Aug 12 2022 121.57 3.88 3.3% 119.00 121.61 118.9201 21,949,330
Aug 11 2022 117.69 5.26 4.68% 122.20 123.268 117.3309 50,366,201
Aug 10 2022 112.43 4.30 3.98% 112.47 112.67 109.91 26,094,081
Aug 09 2022 108.13 -0.98 -0.9% 109.22 109.41 107.03 8,763,747
Aug 08 2022 109.11 2.48 2.33% 108.27 111.23 107.90 13,033,781
Aug 05 2022 106.63 -1.49 -1.38% 106.81 107.70 105.37 10,083,972
Aug 04 2022 108.12 -0.90 -0.83% 108.92 109.45 107.66 7,314,182
Aug 03 2022 109.02 4.31 4.12% 105.71 109.70 105.71 11,237,090
Aug 02 2022 104.71 -1.51 -1.42% 105.74 106.36 104.62 9,084,970
Aug 01 2022 106.22 0.12 0.11% 105.00 106.65 103.8601 7,767,230
Jul 29 2022 106.10 1.20 1.14% 105.00 106.34 103.37 10,320,522
Jul 28 2022 104.90 1.40 1.35% 103.245 104.97 102.71 7,963,489
Jul 27 2022 103.50 3.72 3.73% 100.91 103.65 100.81 9,694,117
Jul 26 2022 99.78 -2.91 -2.83% 102.11 102.36 99.56 6,337,877
Jul 25 2022 102.69 -0.03 -0.03% 102.68 103.39 101.81 6,719,663
Jul 22 2022 102.72 -1.46 -1.4% 103.28 104.5661 102.11 7,801,452
Jul 21 2022 104.18 0.83 0.8% 102.82 104.25 101.61 8,607,097
Jul 20 2022 103.35 3.74 3.75% 100.31 104.26 99.9538 15,103,650
Jul 19 2022 99.61 3.91 4.09% 96.68 99.85 96.68 13,671,522
Jul 18 2022 95.70 0.50 0.53% 96.47 97.27 95.31 10,424,994
See More Historical Prices »
Your Recent History
NYSE
DIS
Walt Disne..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220818 08:09:59