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 High Price Low Price Open Price Close Price Last Traded
  0.41 0.28% 148.00 148.93 147.25 147.99 147.59 14:59:52
more quote information »

DIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week148.87149.47145.05146.957,458,733-0.87-0.58%
1 Month147.99153.41143.69148.2510,633,1480.010.01%
3 Months136.99153.41127.54139.1410,113,35911.018.04%
6 Months135.33153.41127.54139.149,251,85512.679.36%
1 Year113.00153.41100.10128.9010,007,65535.0030.97%
3 Years104.61153.4196.20116.427,796,59943.3941.48%
5 Years91.18153.4186.25110.877,660,23956.8262.32%

DIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 147.73 1.63 1.12% 147.39 147.89 146.41 8,249,419
Dec 10 2019 146.10 -0.12 -0.08% 146.12 146.85 145.05 7,081,414
Dec 09 2019 146.22 -1.44 -0.98% 147.85 148.515 145.40 10,191,777
Dec 06 2019 147.66 0.19 0.13% 148.40 148.6098 147.18 5,730,200
Dec 05 2019 147.47 -0.63 -0.43% 148.87 149.47 147.10 6,040,853
Dec 04 2019 148.10 -0.70 -0.47% 149.40 150.1199 148.05 6,349,380
Dec 03 2019 148.80 -1.58 -1.05% 147.74 150.32 146.87 9,295,812
Dec 02 2019 150.38 -1.37 -0.9% 152.94 152.97 149.10 10,319,341
Nov 29 2019 151.75 0.30 0.2% 151.31 152.4656 150.90 6,285,236
Nov 27 2019 151.45 -0.35 -0.23% 152.20 152.80 151.15 6,110,222
Nov 26 2019 151.80 2.18 1.46% 151.70 153.41 150.06 24,948,200
Nov 25 2019 149.62 1.22 0.82% 148.91 150.21 147.70 9,963,298
Nov 22 2019 148.40 1.50 1.02% 147.22 149.44 146.68 9,616,687
Nov 21 2019 146.90 -0.03 -0.02% 147.16 147.50 146.26 6,233,587
Nov 20 2019 146.93 -1.39 -0.94% 148.09 148.99 146.03 8,093,585
Nov 19 2019 148.32 0.55 0.37% 148.18 149.48 146.80 10,201,192
Nov 18 2019 147.77 3.17 2.19% 144.75 149.04 143.69 15,347,610
Nov 15 2019 144.60 -1.99 -1.36% 146.81 147.70 144.21 13,590,742
Nov 14 2019 146.59 -3.51 -2.34% 147.99 150.63 146.2765 28,381,262
Nov 13 2019 150.10 11.45 8.26% 138.72 150.50 136.84 46,013,748
Nov 12 2019 138.65 1.80 1.32% 138.16 139.34 136.74 16,249,570
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:20191212 20:14:54