DIS

Walt Disney Historical Data

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
-0.83 -0.73% 112.18 112.00 115.10 115.00 113.01 20:00:00
more quote information »

DIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week108.99115.60108.0221111.0813,471,1623.192.93%
1 Month121.95127.95108.0221116.3614,802,600-9.77-8.01%
3 Months107.87127.9598.23110.6317,877,1614.314.0%
6 Months145.30149.9479.07112.2518,158,815-33.12-22.79%
1 Year141.40153.4179.07121.0513,598,792-29.22-20.66%
3 Years106.76153.4179.07116.309,914,6255.425.08%
5 Years115.36153.4179.07111.968,954,749-3.18-2.76%

DIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 112.23 -0.64 -0.57% 115.00 115.1699 112.00 10,294,873
Jul 01 2020 112.87 1.45 1.3% 112.95 115.60 110.40 11,900,746
Jun 30 2020 111.42 -0.18 -0.16% 111.68 112.05 109.93 10,542,703
Jun 29 2020 111.60 2.50 2.29% 108.83 111.7999 108.1001 12,565,584
Jun 26 2020 109.10 -1.90 -1.71% 110.97 111.36 108.0221 15,189,394
Jun 25 2020 111.00 -1.07 -0.95% 108.99 111.59 108.50 17,157,222
Jun 24 2020 112.07 -4.33 -3.72% 116.02 116.88 110.03 22,198,019
Jun 23 2020 116.4002 0.14 0.12% 116.96 117.7353 115.97 10,162,177
Jun 22 2020 116.26 1.54 1.34% 114.34 116.30 113.11 12,836,887
Jun 19 2020 114.72 -3.43 -2.9% 119.98 120.20 114.3485 23,354,618
Jun 18 2020 118.15 0.50 0.42% 116.83 118.53 115.93 9,568,096
Jun 17 2020 117.65 -0.59 -0.5% 118.82 119.86 117.14 8,905,758
Jun 16 2020 118.24 0.65 0.55% 121.24 122.25 116.05 12,785,179
Jun 15 2020 117.59 2.20 1.91% 112.08 118.12 111.24 14,104,558
Jun 12 2020 115.39 2.37 2.1% 115.17 117.00 112.89 18,371,209
Jun 11 2020 113.02 -8.88 -7.28% 117.61 122.48 112.25 26,046,454
Jun 10 2020 121.90 -2.12 -1.71% 124.02 125.32 120.93 11,414,736
Jun 09 2020 124.02 -3.23 -2.54% 125.63 127.59 123.51 10,806,281
Jun 08 2020 127.25 2.50 2.0% 125.42 127.44 123.94 13,831,893
Jun 05 2020 124.75 0.82 0.66% 126.31 127.95 124.28 16,566,234
Jun 04 2020 123.93 1.73 1.42% 121.95 124.50 120.56 14,175,490
Jun 03 2020 122.20 3.58 3.02% 119.91 122.45 119.00 12,562,488
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:20200703 15:03:37