ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

DIS Walt Disney Co

103.31
-0.06 (-0.06%)
May 17 2024 - Closed
Delayed by 15 minutes

DIS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 103.25 -0.12 -0.12% 103.65 103.82 103.04 7,305,094
May 16 2024 103.37 0.60 0.58% 103.03 104.03 102.84 9,481,155
May 15 2024 102.77 -2.58 -2.45% 105.62 105.88 101.39 20,718,419
May 14 2024 105.35 -0.48 -0.45% 105.30 105.99 104.95 11,270,206
May 13 2024 105.83 0.04 0.04% 105.81 106.6408 105.59 9,658,300
May 10 2024 105.79 -0.01 -0.01% 106.68 107.02 105.42 15,858,809
May 09 2024 105.80 0.36 0.34% 104.76 106.13 104.39 15,080,341
May 08 2024 105.44 0.05 0.05% 104.81 106.48 104.44 15,228,760
May 07 2024 105.39 -11.08 -9.51% 107.25 107.88 104.21 55,041,245
May 06 2024 116.47 2.81 2.47% 114.80 116.94 114.15 16,294,759
May 03 2024 113.66 1.04 0.92% 113.63 114.11 112.7996 7,402,333
May 02 2024 112.62 2.14 1.94% 111.56 112.87 110.56 6,859,786
May 01 2024 110.48 -0.62 -0.56% 111.75 111.99 110.21 6,341,516
Apr 30 2024 111.10 -0.98 -0.87% 111.92 112.04 110.80 8,152,537
Apr 29 2024 112.08 -0.65 -0.58% 113.00 113.88 110.34 7,156,998
Apr 26 2024 112.73 -0.04 -0.04% 111.74 113.0218 111.32 6,284,653
Apr 25 2024 112.77 -1.15 -1.01% 111.38 112.89 110.39 7,614,014
Apr 24 2024 113.92 0.21 0.18% 113.45 114.18 113.14 6,150,904
Apr 23 2024 113.71 1.72 1.54% 112.83 114.24 112.80 6,830,366
Apr 22 2024 111.99 -0.62 -0.55% 113.13 113.64 111.75 6,770,824
Apr 19 2024 112.61 0.18 0.16% 111.57 112.715 111.08 9,390,346
Apr 18 2024 112.43 -0.51 -0.45% 113.17 114.25 112.19 8,229,111
Apr 17 2024 112.94 -0.94 -0.83% 114.14 114.21 112.89 7,315,558
Apr 16 2024 113.88 0.93 0.82% 112.59 114.50 112.59 8,774,925
Apr 15 2024 112.95 -1.06 -0.93% 114.75 115.55 112.77 9,630,974
Apr 12 2024 114.01 -3.14 -2.68% 116.39 116.70 113.73 12,165,131
Apr 11 2024 117.15 -0.04 -0.03% 117.59 118.28 116.37 6,547,670
Apr 10 2024 117.19 -0.78 -0.66% 116.63 117.56 116.37 6,490,713
Apr 09 2024 117.97 0.62 0.53% 117.24 118.51 116.89 7,440,512
Apr 08 2024 117.35 -1.03 -0.87% 118.29 118.52 116.82 6,263,850
Apr 05 2024 118.38 1.29 1.10% 116.60 118.86 116.60 9,221,571
Apr 04 2024 117.09 -1.89 -1.59% 119.22 120.19 116.96 13,802,270
Apr 03 2024 118.98 -3.84 -3.13% 122.25 123.6902 118.38 22,431,874
Apr 02 2024 122.82 1.29 1.06% 120.22 123.53 120.16 14,461,738
Apr 01 2024 121.53 -0.83 -0.68% 122.19 122.3999 120.78 8,412,820
Mar 28 2024 122.36 1.38 1.14% 121.13 123.74 121.13 15,364,689
Mar 27 2024 120.98 1.05 0.88% 121.00 122.0262 120.0201 10,764,443
Mar 26 2024 119.93 0.57 0.48% 119.72 120.40 118.19 11,842,860
Mar 25 2024 119.36 3.49 3.01% 116.97 119.41 116.87 12,085,187
Mar 22 2024 115.87 -0.83 -0.71% 116.92 117.66 115.84 7,134,433
Mar 21 2024 116.70 0.24 0.21% 116.99 117.36 115.86 10,288,685
Mar 20 2024 116.46 1.95 1.70% 114.62 116.51 114.36 11,687,835
Mar 19 2024 114.51 0.66 0.58% 113.41 115.17 113.2431 10,996,276
Mar 18 2024 113.85 1.90 1.70% 112.22 114.43 112.22 11,754,606
Mar 15 2024 111.95 -0.11 -0.10% 111.60 112.96 111.40 13,555,795
Mar 14 2024 112.06 -0.44 -0.39% 111.75 112.35 109.51 10,491,696
Mar 13 2024 112.50 0.04 0.04% 112.57 114.13 112.435 7,214,829
Mar 12 2024 112.46 0.15 0.13% 112.515 112.95 111.64 8,043,804
Mar 11 2024 112.31 1.99 1.80% 110.09 112.91 110.03 8,804,965
Mar 08 2024 110.32 0.14 0.13% 110.15 111.31 109.34 10,005,307
Mar 07 2024 110.18 0.12 0.11% 110.62 111.08 109.20 8,604,583
Mar 06 2024 110.06 -2.81 -2.49% 113.08 113.30 109.25 14,741,321
Mar 05 2024 112.87 -0.82 -0.72% 113.77 115.19 112.27 14,920,028
Mar 04 2024 113.69 1.74 1.55% 112.67 114.13 111.80 11,550,641
Mar 01 2024 111.95 0.37 0.33% 111.55 112.145 111.03 7,230,511
Feb 29 2024 111.58 0.78 0.70% 111.14 112.75 110.97 11,654,143
Feb 28 2024 110.80 1.38 1.26% 108.78 111.04 108.661 10,762,401
Feb 27 2024 109.42 1.74 1.62% 107.78 109.58 107.78 7,585,703
Feb 26 2024 107.68 -0.06 -0.06% 107.46 108.76 107.38 8,690,451
Feb 23 2024 107.74 0.10 0.09% 107.48 108.00 105.83 11,731,677
Feb 22 2024 107.64 -0.03 -0.03% 107.99 108.49 107.405 9,253,444
Feb 21 2024 107.67 -1.77 -1.62% 108.48 109.22 107.235 10,408,075
Feb 20 2024 109.44 -2.16 -1.94% 110.85 111.128 109.35 9,755,283

Your Recent History

Delayed Upgrade Clock