Walt Disney Historical Data - DIS

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Walt Disney Co DIS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
3.43 3.39% 104.50 103.53 107.99 107.87 101.07 20:00:00
more quote information »

DIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week94.20107.9992.7197.9417,830,65110.3010.93%
1 Month97.66107.9979.0795.5427,124,1886.847.0%
3 Months145.16149.9479.07111.5519,627,933-40.66-28.01%
6 Months129.10153.4179.07122.7014,137,913-24.60-19.05%
1 Year115.61153.4179.07127.9012,060,224-11.11-9.61%
3 Years112.80153.4179.07116.848,931,285-8.30-7.36%
5 Years106.51153.4179.07112.038,316,152-2.01-1.89%

DIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 104.80 3.65 3.61% 107.87 109.40 101.07 31,430,434
Apr 08 2020 101.15 1.26 1.26% 100.53 102.35 98.65 21,162,708
Apr 07 2020 99.89 0.69 0.7% 104.86 105.89 99.89 22,838,088
Apr 06 2020 99.20 5.26 5.6% 97.26 100.19 94.52 20,362,444
Apr 03 2020 93.94 -2.96 -3.05% 96.31 97.08 92.71 14,724,878
Apr 02 2020 96.90 2.15 2.27% 94.20 97.40 93.67 13,081,019
Apr 01 2020 94.75 -1.80 -1.86% 94.11 97.40 92.56 18,265,343
Mar 31 2020 96.55 -2.88 -2.9% 100.22 103.16 96.16 21,706,934
Mar 30 2020 99.43 3.06 3.18% 96.00 100.46 92.10 22,827,279
Mar 27 2020 96.37 -8.88 -8.44% 100.45 104.25 95.54 30,549,952
Mar 26 2020 105.25 4.25 4.21% 100.65 107.7319 96.40 24,471,148
Mar 25 2020 101.00 3.00 3.06% 100.66 105.9199 95.51 28,503,740
Mar 24 2020 98.00 12.24 14.27% 92.33 99.168 88.45 32,521,880
Mar 23 2020 85.76 -0.23 -0.27% 84.49 89.00 81.09 32,185,461
Mar 20 2020 85.99 -7.62 -8.14% 95.99 101.96 85.75 31,899,632
Mar 19 2020 93.61 4.91 5.54% 88.00 97.40 85.10 30,984,330
Mar 18 2020 88.70 -4.33 -4.65% 87.59 90.35 79.07 43,473,794
Mar 17 2020 93.03 -3.10 -3.22% 95.32 100.50 91.15 27,462,478
Mar 16 2020 96.13 -4.97 -4.92% 91.80 98.28 90.00 35,446,050
Mar 13 2020 101.10 10.86 12.03% 100.78 102.87 92.25 40,857,350
Mar 12 2020 90.24 -15.32 -14.51% 97.66 102.00 90.01 40,089,131
Mar 11 2020 105.56 -5.19 -4.69% 108.57 109.44 102.86 24,660,909
Mar 10 2020 110.75 6.40 6.13% 108.00 111.58 102.43 24,208,008
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.

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

P: V: D:20200410 06:51:16