PLUS1
DIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2022 | 107.33 | 3.02 | 2.9% | 105.36 | 107.69 | 105.31 | 16,768,039 |
| May 12 2022 | 104.31 | -0.90 | -0.86% | 102.84 | 105.00 | 99.47 | 36,280,105 |
| May 11 2022 | 105.21 | -2.47 | -2.29% | 107.76 | 110.07 | 104.79 | 26,749,352 |
| May 10 2022 | 107.68 | 0.70 | 0.65% | 109.87 | 110.70 | 106.1447 | 15,639,644 |
| May 09 2022 | 106.98 | -3.31 | -3.0% | 108.10 | 110.74 | 106.48 | 17,980,905 |
| May 06 2022 | 110.29 | -2.32 | -2.06% | 111.79 | 112.09 | 108.30 | 12,518,292 |
| May 05 2022 | 112.61 | -3.58 | -3.08% | 114.68 | 115.27 | 111.48 | 12,714,662 |
| May 04 2022 | 116.19 | 2.64 | 2.32% | 113.30 | 116.44 | 111.83 | 11,477,858 |
| May 03 2022 | 113.55 | 0.05 | 0.04% | 114.25 | 114.83 | 112.69 | 11,141,328 |
| May 02 2022 | 113.50 | 1.87 | 1.68% | 111.86 | 113.6601 | 111.01 | 14,282,499 |
| Apr 29 2022 | 111.63 | -3.66 | -3.17% | 115.20 | 115.9899 | 111.36 | 16,924,681 |
| Apr 28 2022 | 115.29 | 0.08 | 0.07% | 115.22 | 116.00 | 112.69 | 23,182,328 |
| Apr 27 2022 | 115.21 | -0.56 | -0.48% | 115.34 | 116.90 | 113.39 | 15,545,825 |
| Apr 26 2022 | 115.77 | -4.18 | -3.48% | 119.17 | 119.17 | 115.64 | 16,103,646 |
| Apr 25 2022 | 119.95 | 1.68 | 1.42% | 117.65 | 120.33 | 116.75 | 16,484,512 |
| Apr 22 2022 | 118.27 | -3.39 | -2.79% | 120.01 | 121.89 | 118.15 | 19,465,759 |
| Apr 21 2022 | 121.66 | -2.91 | -2.34% | 125.60 | 126.45 | 121.28 | 18,670,343 |
| Apr 20 2022 | 124.57 | -7.33 | -5.56% | 126.05 | 127.35 | 124.1104 | 36,426,741 |
| Apr 19 2022 | 131.90 | 4.13 | 3.23% | 128.33 | 133.19 | 127.79 | 12,658,704 |
| Apr 18 2022 | 127.77 | -2.70 | -2.07% | 130.07 | 130.22 | 126.82 | 10,564,027 |
| Apr 15 2022 | 130.47 | 0.00 | 0.0% | 130.47 | 130.47 | 130.47 | 0 |
| Apr 14 2022 | 130.47 | -1.88 | -1.42% | 132.65 | 133.59 | 130.35 | 7,252,962 |
| Apr 13 2022 | 132.35 | 1.51 | 1.15% | 130.85 | 132.89 | 130.75 | 7,690,064 |
| Apr 12 2022 | 130.84 | 0.19 | 0.15% | 131.76 | 133.21 | 130.1528 | 7,886,848 |
| Apr 11 2022 | 130.65 | -1.22 | -0.93% | 130.04 | 132.43 | 130.04 | 9,917,415 |
| Apr 08 2022 | 131.87 | 0.00 | 0.0% | 132.00 | 133.12 | 130.63 | 6,702,047 |
| Apr 07 2022 | 131.87 | -0.70 | -0.53% | 133.01 | 133.21 | 130.02 | 9,852,936 |
| Apr 06 2022 | 132.57 | -3.05 | -2.25% | 133.75 | 133.93 | 130.81 | 11,671,343 |
| Apr 05 2022 | 135.62 | -2.96 | -2.14% | 137.75 | 139.20 | 135.13 | 8,694,784 |
| Apr 04 2022 | 138.58 | 1.58 | 1.15% | 136.97 | 139.261 | 136.88 | 8,179,380 |
| Apr 01 2022 | 137.00 | -0.16 | -0.12% | 137.34 | 138.10 | 135.53 | 10,332,846 |
| Mar 31 2022 | 137.16 | -3.80 | -2.7% | 140.33 | 140.88 | 137.11 | 12,318,789 |
| Mar 30 2022 | 140.96 | -1.42 | -1.0% | 141.53 | 143.2675 | 140.08 | 7,911,172 |
| Mar 29 2022 | 142.38 | 3.66 | 2.64% | 140.96 | 144.46 | 140.96 | 11,267,395 |
| Mar 28 2022 | 138.72 | -0.42 | -0.3% | 139.07 | 139.6274 | 136.2816 | 8,452,325 |
| Mar 25 2022 | 139.14 | 0.18 | 0.13% | 139.38 | 140.38 | 138.12 | 5,949,834 |
| Mar 24 2022 | 138.96 | 1.32 | 0.96% | 138.01 | 139.2699 | 137.41 | 5,855,750 |
| Mar 23 2022 | 137.64 | -2.47 | -1.76% | 139.07 | 139.76 | 137.54 | 8,753,582 |
| Mar 22 2022 | 140.11 | 1.49 | 1.07% | 139.06 | 142.19 | 138.90 | 8,705,702 |
| Mar 21 2022 | 138.62 | -1.68 | -1.2% | 139.00 | 139.30 | 136.88 | 9,086,455 |
| Mar 18 2022 | 140.30 | 0.83 | 0.6% | 139.30 | 140.725 | 138.30 | 11,267,641 |
| Mar 17 2022 | 139.47 | 1.33 | 0.96% | 137.44 | 139.47 | 136.56 | 6,787,985 |
| Mar 16 2022 | 138.14 | 3.94 | 2.94% | 135.82 | 138.98 | 134.94 | 10,640,052 |
| Mar 15 2022 | 134.20 | 5.17 | 4.01% | 129.74 | 134.56 | 129.51 | 9,831,485 |
| Mar 14 2022 | 129.03 | -2.72 | -2.06% | 130.98 | 133.07 | 128.38 | 9,963,318 |
| Mar 11 2022 | 131.75 | -1.89 | -1.41% | 134.59 | 136.16 | 131.57 | 7,049,856 |
| Mar 10 2022 | 133.64 | -0.01 | -0.01% | 132.36 | 134.20 | 131.62 | 8,441,192 |
| Mar 09 2022 | 133.65 | 1.90 | 1.44% | 135.49 | 135.50 | 133.36 | 14,658,105 |
| Mar 08 2022 | 131.75 | -1.75 | -1.31% | 133.02 | 135.485 | 129.29 | 16,543,166 |
| Mar 07 2022 | 133.50 | -7.22 | -5.13% | 140.28 | 140.89 | 133.44 | 14,540,672 |
| Mar 04 2022 | 140.72 | -4.85 | -3.33% | 144.08 | 144.26 | 139.55 | 12,968,658 |
| Mar 03 2022 | 145.57 | -1.77 | -1.2% | 147.37 | 148.65 | 144.45 | 8,015,803 |
| Mar 02 2022 | 147.34 | 1.64 | 1.13% | 146.14 | 148.465 | 145.92 | 7,849,210 |
| Mar 01 2022 | 145.70 | -2.76 | -1.86% | 147.80 | 148.146 | 143.779 | 8,939,483 |
| Feb 28 2022 | 148.46 | -1.07 | -0.72% | 147.65 | 149.48 | 146.46 | 10,829,453 |
| Feb 25 2022 | 149.53 | 0.13 | 0.09% | 149.55 | 150.28 | 147.22 | 10,146,104 |
| Feb 24 2022 | 149.40 | 3.53 | 2.42% | 140.41 | 149.57 | 140.00 | 12,476,040 |
| Feb 23 2022 | 145.87 | -2.22 | -1.5% | 149.67 | 149.74 | 145.50 | 9,287,875 |
| Feb 22 2022 | 148.09 | -3.27 | -2.16% | 150.15 | 150.79 | 147.61 | 12,225,498 |
| Feb 21 2022 | 151.36 | 0.00 | 0.0% | 151.36 | 151.36 | 151.36 | 0 |
| Feb 18 2022 | 151.36 | -1.59 | -1.04% | 152.99 | 153.6755 | 150.05 | 10,781,772 |
| Feb 17 2022 | 152.95 | -3.40 | -2.17% | 154.69 | 155.3612 | 152.61 | 8,105,120 |
| Feb 16 2022 | 156.35 | 1.63 | 1.05% | 154.98 | 156.73 | 153.75 | 10,647,806 |
| Feb 15 2022 | 154.72 | 3.87 | 2.57% | 153.54 | 154.85 | 152.51 | 12,728,662 |
