DIS

Walt Disney Historical Data - DIS

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
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.

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

P: V: D:20220516 08:05:59