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 Last Traded
-0.52 -0.3% 173.45 19:55:34
Open Price Low Price High Price Close Price Prev Close
174.37 172.35 174.79 173.50 173.97
more quote information »

DIS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week178.12178.70171.3124174.109,126,973-4.67-2.62%
1 Month175.60181.01171.3124176.397,696,203-2.15-1.22%
3 Months184.11191.67167.095179.688,295,412-10.66-5.79%
6 Months170.02203.02160.52183.2710,100,1803.432.02%
1 Year114.34203.02108.0221156.4710,849,35059.1151.7%
3 Years106.07203.0279.07132.5310,949,21167.3863.52%
5 Years99.08203.0279.07123.859,321,53874.3775.06%

DIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 173.50 -0.47 -0.27% 174.37 174.70 172.35 8,091,897
Jun 21 2021 173.97 1.55 0.9% 171.83 174.26 171.3124 9,190,266
Jun 18 2021 172.42 -2.23 -1.28% 173.32 173.86 172.115 12,233,449
Jun 17 2021 174.65 -0.01 -0.01% 174.48 176.26 173.84 8,897,698
Jun 16 2021 174.66 -1.20 -0.68% 176.09 176.26 173.55 8,293,044
Jun 15 2021 175.86 -2.32 -1.3% 178.12 178.70 175.6233 7,020,410
Jun 14 2021 178.18 0.80 0.45% 177.61 178.87 176.90 10,159,109
Jun 11 2021 177.38 0.81 0.46% 177.33 178.49 176.81 5,472,750
Jun 10 2021 176.57 0.53 0.3% 176.45 177.61 175.55 5,249,408
Jun 09 2021 176.04 -0.29 -0.16% 176.33 177.33 175.88 5,077,520
Jun 08 2021 176.33 -0.66 -0.37% 176.41 177.1199 175.192 5,323,638
Jun 07 2021 176.99 -0.19 -0.11% 177.97 178.07 176.40 5,151,476
Jun 04 2021 177.18 0.94 0.53% 175.87 177.52 175.61 6,339,648
Jun 03 2021 176.24 -0.76 -0.43% 176.268 176.97 175.4155 5,579,504
Jun 02 2021 177.00 -1.84 -1.03% 179.08 179.10 176.93 7,844,439
Jun 01 2021 178.84 0.19 0.11% 180.24 181.01 178.74 7,466,833
May 28 2021 178.65 -0.39 -0.22% 179.58 180.14 178.08 7,109,195
May 27 2021 179.04 2.57 1.46% 177.24 179.59 176.79 13,661,897
May 26 2021 176.47 0.30 0.17% 176.71 177.90 176.20 8,079,487
May 25 2021 176.17 1.86 1.07% 175.60 177.45 175.40 8,078,088
May 24 2021 174.31 1.91 1.11% 172.54 175.11 171.75 7,338,398
See More Historical Prices ยป
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:20210623 00:12:08