ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

DIS Walt Disney Co

107.72
0.08 (0.07%)
Feb 23 2024 - Closed
Delayed by 15 minutes

DIS Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 107.74 0.10 0.09% 107.48 108.00 105.83 11,731,677
Feb 22 2024 107.64 -0.03 -0.03% 107.99 108.49 107.405 9,253,444
Feb 21 2024 107.67 -1.77 -1.62% 108.48 109.22 107.235 10,408,075
Feb 20 2024 109.44 -2.16 -1.94% 110.85 111.128 109.35 9,755,283
Feb 16 2024 111.60 -0.85 -0.76% 112.02 112.56 111.16 8,779,703
Feb 15 2024 112.45 0.89 0.80% 111.08 112.92 111.08 9,951,346
Feb 14 2024 111.56 1.10 1.00% 110.58 111.68 109.67 11,401,940
Feb 13 2024 110.46 1.17 1.07% 108.35 110.65 108.21 14,581,118
Feb 12 2024 109.29 0.90 0.83% 107.87 111.0599 107.83 13,774,845
Feb 09 2024 108.39 -2.15 -1.94% 109.60 110.15 107.69 21,496,326
Feb 08 2024 110.54 11.40 11.50% 107.04 112.77 106.80 60,628,014
Feb 07 2024 99.14 -0.15 -0.15% 97.32 99.28 96.64 28,642,110
Feb 06 2024 99.29 2.64 2.73% 96.92 99.32 96.79 16,468,090
Feb 05 2024 96.65 -0.48 -0.49% 96.79 97.37 96.49 11,673,766
Feb 02 2024 97.13 0.07 0.07% 96.47 97.41 95.82 9,317,931
Feb 01 2024 97.06 1.01 1.05% 96.37 97.93 95.90 8,472,548
Jan 31 2024 96.05 -0.89 -0.92% 96.41 97.57 95.8114 9,554,570
Jan 30 2024 96.94 -0.55 -0.56% 96.52 97.54 96.01 9,129,423
Jan 29 2024 97.49 2.13 2.23% 95.39 97.50 95.00 13,409,509
Jan 26 2024 95.36 0.50 0.53% 95.00 95.53 94.70 7,782,171
Jan 25 2024 94.86 1.36 1.45% 93.92 94.94 93.75 8,657,278
Jan 24 2024 93.50 -0.27 -0.29% 94.42 95.25 93.255 10,437,120
Jan 23 2024 93.77 -1.31 -1.38% 95.43 95.89 93.175 11,543,602
Jan 22 2024 95.08 2.02 2.17% 92.89 95.23 92.87 15,087,279
Jan 19 2024 93.06 0.85 0.92% 92.32 93.58 91.63 19,783,848
Jan 18 2024 92.21 1.87 2.07% 90.66 92.51 90.405 12,196,728
Jan 17 2024 90.34 -2.71 -2.91% 92.60 93.76 90.10 15,716,691
Jan 16 2024 93.05 2.70 2.99% 90.30 93.09 89.455 16,709,362
Jan 12 2024 90.35 0.90 1.01% 89.59 90.83 89.59 11,899,998
Jan 11 2024 89.45 0.16 0.18% 89.43 89.7798 88.685 9,634,346
Jan 10 2024 89.29 -0.38 -0.42% 89.82 89.82 88.88 15,058,944
Jan 09 2024 89.67 -1.88 -2.05% 91.03 91.10 89.602 11,245,475
Jan 08 2024 91.55 0.65 0.72% 91.45 91.94 91.00 11,097,798
Jan 05 2024 90.90 0.34 0.38% 90.41 91.32 90.355 9,035,783
Jan 04 2024 90.56 -1.09 -1.19% 91.85 91.94 90.00 11,947,554
Jan 03 2024 91.65 0.94 1.04% 90.23 92.08 90.00 11,838,512
Jan 02 2024 90.71 0.42 0.47% 90.00 91.475 89.7304 10,580,392
Dec 29 2023 90.29 -0.11 -0.12% 90.17 90.60 89.86 9,201,419
Dec 28 2023 90.40 0.02 0.02% 90.09 90.9799 89.97 8,474,055
Dec 27 2023 90.38 -0.57 -0.63% 90.91 90.9393 90.04 11,113,079
Dec 26 2023 90.95 -0.07 -0.08% 90.80 91.2681 90.60 8,074,069
Dec 22 2023 91.02 -1.00 -1.09% 91.62 92.24 90.75 9,413,825
Dec 21 2023 92.02 0.75 0.82% 91.93 92.08 91.06 13,023,363
Dec 20 2023 91.27 -2.66 -2.83% 93.19 94.27 91.25 13,041,439
Dec 19 2023 93.93 1.07 1.15% 92.64 93.99 92.58 8,796,255
Dec 18 2023 92.86 -0.60 -0.64% 92.75 93.71 92.70 9,578,540
Dec 15 2023 93.46 -0.48 -0.51% 93.05 93.948 92.93 17,489,124
Dec 14 2023 93.94 1.11 1.20% 93.11 94.83 93.11 12,428,646
Dec 13 2023 92.83 1.76 1.93% 91.17 92.87 90.78 10,124,270
Dec 12 2023 91.07 -1.13 -1.23% 92.12 92.20 90.8614 13,202,461
Dec 11 2023 92.20 -0.62 -0.67% 92.70 93.08 91.97 10,803,889
Dec 08 2023 92.82 0.47 0.51% 92.16 93.54 92.055 9,492,194
Dec 07 2023 92.35 0.85 0.93% 91.68 93.39 91.65 10,255,156
Dec 06 2023 91.50 0.71 0.78% 91.10 92.545 90.62 10,454,833
Dec 05 2023 90.79 -1.22 -1.33% 91.65 91.78 89.931 12,343,046
Dec 04 2023 92.01 -0.57 -0.62% 91.83 92.41 91.61 12,596,481
Dec 01 2023 92.58 -0.11 -0.12% 92.74 92.84 91.77 11,892,009
Nov 30 2023 92.69 0.19 0.21% 93.44 93.86 92.20 13,370,600
Nov 29 2023 92.50 0.00 0.00% 92.58 93.24 91.44 13,852,705
Nov 28 2023 92.50 -2.67 -2.81% 94.92 95.14 92.445 18,646,190

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com