DIS

Walt Disney Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.05 -0.03% 183.29 20:00:00
Open Price Low Price High Price Close Price Prev Close
182.87 182.73 185.90 183.47 183.34
more quote information »

DIS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week186.55187.10181.103183.876,032,311-3.26-1.75%
1 Month173.00187.5799172.65181.756,832,18510.295.95%
3 Months178.88187.5799169.81178.818,229,0464.412.47%
6 Months193.78196.33167.095180.248,532,790-10.49-5.41%
1 Year130.91203.02117.23170.2610,006,25652.3840.01%
3 Years109.58203.0279.07136.1111,134,52173.7167.27%
5 Years92.80203.0279.07127.139,380,26590.4997.51%

DIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 183.47 0.13 0.07% 182.87 185.90 182.73 10,031,871
Sep 16 2021 183.34 -1.07 -0.58% 183.97 184.64 182.12 5,674,469
Sep 15 2021 184.41 2.01 1.1% 182.86 184.66 181.103 5,925,377
Sep 14 2021 182.40 -2.58 -1.39% 185.03 185.13 182.15 6,182,897
Sep 13 2021 184.98 0.86 0.47% 185.05 185.80 183.50 6,806,369
Sep 10 2021 184.12 -1.79 -0.96% 186.55 187.10 184.01 5,572,445
Sep 09 2021 185.91 0.76 0.41% 185.15 187.5799 184.57 7,183,993
Sep 08 2021 185.15 0.81 0.44% 184.34 187.46 183.92 8,613,312
Sep 07 2021 184.34 3.34 1.85% 181.00 185.55 180.05 10,699,365
Sep 03 2021 181.00 -0.86 -0.47% 181.47 181.82 179.13 6,847,170
Sep 02 2021 181.86 -1.62 -0.88% 184.06 185.30 181.55 6,491,420
Sep 01 2021 183.48 2.18 1.2% 181.96 184.21 181.78 7,299,139
Aug 31 2021 181.30 1.32 0.73% 179.25 182.98 178.53 8,630,743
Aug 30 2021 179.98 -0.16 -0.09% 180.54 181.39 178.87 6,414,348
Aug 27 2021 180.14 3.58 2.03% 176.47 180.54 176.28 8,685,739
Aug 26 2021 176.56 -1.75 -0.98% 178.21 178.94 176.34 4,559,393
Aug 25 2021 178.31 -0.16 -0.09% 178.16 178.59 176.88 4,831,733
Aug 24 2021 178.47 0.81 0.46% 178.18 180.08 177.76 5,876,997
Aug 23 2021 177.66 2.54 1.45% 176.85 178.31 175.9101 7,389,276
Aug 20 2021 175.12 1.87 1.08% 173.00 175.21 172.65 6,127,328
Aug 19 2021 173.25 -1.49 -0.85% 173.97 174.68 172.56 8,470,150
Aug 18 2021 174.74 -1.09 -0.62% 176.03 176.7925 174.50 7,042,508
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:20210918 05:10:02