Walt Disney Co Historical Data - DIS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Walt Disney Co (DIS)
Walt Disney Co (DIS) Historical

Walt Disney Co (DIS)

95.15

1.52

(1.62%)

Closed October 06 4:00PM

Delayed by 15 minutes

95.278

0.128

(0.13%)

After Hours: 7:57PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.172	-0.180199057098	95.45	96.9	93.1306	7826476	94.91390087	CS
4	6.478	7.29504504505	88.8	96.9	86.59	8789543	92.55515701	CS
12	-1.922	-1.97736625514	97.2	98.72	83.91	10419515	90.84421555	CS
26	-23.942	-20.082200973	119.22	120.19	83.91	10207600	98.5777177	CS
52	15.668	19.6809446049	79.61	123.74	78.7309	11402204	97.78450507	CS
156	-80.462	-45.7846819165	175.74	179.63	78.7309	12343517	106.75765648	CS
260	-33.412	-25.9631673013	128.69	203.02	78.7309	12232802	120.60693314	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1728081600	95.15	1.52	1.62	94.29	95.34	93.89	6108162
1727995200	93.63	-0.52	-0.55	93.85	94.09	93.1306	6028508
1727908800	94.15	0.1	0.11	94.19	94.58	93.695	5813673
1727822400	94.05	-2.14	-2.22	95.19	95.85	93.3201	9731107
1727735520	96.19	0.18	0.19	96.72	96.78	95.44	7451577
1727476800	96.01	0.81	0.85	95.45	96.9	95.28	10107514
1727390400	95.2	1.28	1.36	94.45	95.785	94.175	10052189
1727304000	93.92	0.23	0.25	93.64	94.44	93.352	8402102
1727217600	93.69	0.72	0.77	93.18	93.79	92.46	7850030
1727131200	92.97	-0.78	-0.83	93.67	93.7	92.16	7335591
1726872000	93.75	0.3	0.32	93.06	94.01	92.82	19239937
1726785600	93.45	-0.13	-0.14	94.82	95.276	93.32	10274929
1726699200	93.58	0.72	0.78	93.65	93.98	92.69	9706722
1726612800	92.86	1.01	1.10	92.36	93.25	92.17	7940603
1726526400	91.85	1.3	1.44	90.96	92.37	90.96	8499647
1726267200	90.55	1.25	1.40	89.605	90.72	89.39	6854410
1726180800	89.3	0.98	1.11	88.98	89.32	88.34	6729837
1726094400	88.32	-0.08	-0.09	88.29	88.43	86.59	10757890
1726008000	88.4	0.06	0.07	88.39	88.89	87.98	6675370
1725921600	88.34	0.4	0.45	88.05	88.885	87.81	8726251
1725662400	87.94	-0.71	-0.80	88.8	89.09	87.72	7612977
1725576000	88.65	-0.6	-0.67	89.265	89.59	88.34	5982358
1725489600	89.25	0.12	0.13	88.89	90.0201	88.82	6311272
1725403200	89.13	-1.25	-1.38	89.66	90.4877	88.535	8133875
1725057600	90.38	0.57	0.63	90.13	90.45	89.4001	8399399
1724971200	89.81	0.32	0.36	90.29	90.7	89.63	6155859
1724884800	89.49	-1.41	-1.55	90.48	90.6247	88.76	8564491
1724798400	90.9	-0.88	-0.96	91.4	91.72	90.75	7242309
1724712000	91.78	1.22	1.35	90.64	91.8	90.64	8041334
1724452800	90.56	0.64	0.71	90.2	90.75	89.68	7346804
1724366400	89.92	-0.8	-0.88	90.97	91.3757	89.695	7604539
1724280000	90.72	0.98	1.09	90.23	90.78	89.43	7619021
1724193600	89.74	-1.08	-1.19	90.45	90.67	89.31	8802666
1724107200	90.82	1.52	1.70	89.48	90.95	89.41	9713232
1723848000	89.3	0.51	0.57	88.92	89.67	88.34	9650008
1723761600	88.79	2.49	2.89	87.2	88.925	87.2	12399608
1723675200	86.3	0.7	0.82	86.19	86.54	85.56	9441891
1723588800	85.6	-0.35	-0.41	85.67	85.85	85.31	14165819
1723502400	85.95	-0.26	-0.30	85.86	86.38	85.48	11718514
1723243200	86.21	0.25	0.29	86.09	86.25	84.71	15990328
1723156800	85.96	0	0.00	85.08	86.33	83.91	21881077
1723070400	85.96	-4.01	-4.46	88	89.2447	85.75	30493943
1722984000	89.97	2.19	2.49	88.48	91.91	87.96	21666643
1722897600	87.78	-1.79	-2.00	86.89	89.56	86.42	18466620
1722638400	89.57	-3.48	-3.74	91.845	91.965	89	15136733
1722552000	93.05	-0.64	-0.68	93.85	93.95	92.6	9230786
1722465600	93.69	-0.1	-0.11	93.86	94.835	93.64	10231687
1722379200	93.79	1.65	1.79	91.72	94.04	91.67	9873863
1722292800	92.14	2.21	2.46	90.44	92.55	90.19	13006780
1722033600	89.93	0.72	0.81	90	90.55	89.335	11296047
1721947200	89.21	-0.59	-0.66	90.455	90.47	89.21	10312685
1721860800	89.8	-1.14	-1.25	90.24	90.5	89.575	10628962
1721774400	90.94	-3.25	-3.45	90.7	91.69	89.83	22515470
1721688000	94.19	-1.55	-1.62	95.12	95.31	93.49	10689182
1721428800	95.74	-1.05	-1.08	96.59	96.62	95.44	8989432
1721342400	96.79	-0.52	-0.53	97.36	98.06	96.675	7490217
1721256000	97.31	-1.16	-1.18	98.61	98.61	96.53	9176691
1721169600	98.47	1.6	1.65	97.02	98.72	96.54	10730859
1721083200	96.87	-0.26	-0.27	97.2	97.49	96.6	7400861
1720824000	97.13	0.53	0.55	97.2	97.83	96.98	6458681
1720737600	96.6	-0.37	-0.38	97.06	97.58	96.3	7180885
1720651200	96.97	-0.08	-0.08	96.87	97.2799	96.25	7750747
1720564800	97.05	-0.32	-0.33	97.45	97.53	96.15	9043149
1720478400	97.37	-0.62	-0.63	97.52	98.29	96.89	8142642

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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