Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 89.93 | 0.72 | 0.81% | 90.00 | 90.55 | 89.335 | 11,296,047 |
| Jul 25 2024 | 89.21 | -0.59 | -0.66% | 90.07 | 90.50 | 89.21 | 10,754,984 |
| Jul 24 2024 | 89.80 | -1.14 | -1.25% | 90.46 | 90.75 | 89.575 | 11,753,622 |
| Jul 23 2024 | 90.94 | -3.19 | -3.39% | 90.70 | 91.69 | 89.83 | 22,515,470 |
| Jul 22 2024 | 94.13 | -1.61 | -1.68% | 95.12 | 95.31 | 93.49 | 13,381,819 |
| Jul 19 2024 | 95.74 | -1.05 | -1.08% | 96.98 | 96.98 | 95.44 | 9,535,917 |
| Jul 18 2024 | 96.79 | -0.52 | -0.53% | 97.36 | 98.06 | 96.675 | 7,490,217 |
| Jul 17 2024 | 97.31 | -1.16 | -1.18% | 98.00 | 98.61 | 96.53 | 9,451,481 |
| Jul 16 2024 | 98.47 | 1.60 | 1.65% | 97.02 | 98.72 | 96.54 | 10,730,859 |
| Jul 15 2024 | 96.87 | -0.26 | -0.27% | 97.20 | 97.49 | 96.60 | 7,400,861 |
| Jul 12 2024 | 97.13 | 0.53 | 0.55% | 97.20 | 97.83 | 96.98 | 6,458,681 |
| Jul 11 2024 | 96.60 | -0.37 | -0.38% | 97.06 | 97.58 | 96.30 | 7,419,195 |
| Jul 10 2024 | 96.97 | -0.08 | -0.08% | 96.87 | 97.2799 | 96.25 | 7,751,343 |
| Jul 09 2024 | 97.05 | -0.32 | -0.33% | 97.45 | 97.53 | 96.15 | 9,043,149 |
| Jul 08 2024 | 97.37 | -0.62 | -0.63% | 97.52 | 98.29 | 96.89 | 8,142,642 |
| Jul 05 2024 | 97.99 | -0.62 | -0.63% | 98.41 | 98.41 | 97.584 | 8,545,342 |
| Jul 03 2024 | 98.61 | 0.62 | 0.63% | 97.84 | 99.08 | 97.83 | 5,029,971 |
| Jul 02 2024 | 97.99 | -0.05 | -0.05% | 97.935 | 97.99 | 96.95 | 13,330,141 |
| Jul 01 2024 | 98.04 | -4.13 | -4.04% | 99.42 | 99.74 | 97.88 | 15,290,383 |
| Jun 28 2024 | 102.17 | 0.00 | 0.00% | 102.17 | 102.17 | 102.17 | 0 |
| Jun 27 2024 | 102.17 | -0.01 | -0.01% | 102.04 | 102.28 | 101.81 | 8,352,870 |
| Jun 26 2024 | 102.18 | -0.02 | -0.02% | 101.90 | 102.37 | 101.43 | 10,116,671 |
| Jun 25 2024 | 102.20 | 0.22 | 0.22% | 102.57 | 103.677 | 101.77 | 10,339,588 |
| Jun 24 2024 | 101.98 | -0.29 | -0.28% | 102.18 | 103.08 | 101.91 | 7,378,541 |
| Jun 21 2024 | 102.27 | 0.43 | 0.42% | 101.76 | 102.54 | 101.585 | 14,158,537 |
| Jun 20 2024 | 101.84 | 0.34 | 0.33% | 100.57 | 101.935 | 100.38 | 7,936,264 |
| Jun 18 2024 | 101.50 | -0.02 | -0.02% | 101.14 | 101.76 | 100.61 | 7,040,323 |
| Jun 17 2024 | 101.52 | 1.55 | 1.55% | 100.98 | 101.92 | 100.62 | 10,386,868 |
| Jun 14 2024 | 99.97 | -0.12 | -0.12% | 99.64 | 100.38 | 99.25 | 7,062,540 |
| Jun 13 2024 | 100.09 | -0.71 | -0.70% | 100.80 | 101.07 | 99.605 | 10,154,842 |
| Jun 12 2024 | 100.80 | -0.07 | -0.07% | 101.36 | 101.69 | 100.25 | 9,027,379 |
| Jun 11 2024 | 100.87 | -1.87 | -1.82% | 102.64 | 102.88 | 100.74 | 9,128,607 |
| Jun 10 2024 | 102.74 | 1.20 | 1.18% | 101.24 | 102.845 | 100.635 | 7,622,945 |
| Jun 07 2024 | 101.54 | 0.33 | 0.33% | 100.81 | 102.27 | 100.552 | 6,043,251 |
| Jun 06 2024 | 101.21 | -0.29 | -0.29% | 101.06 | 101.93 | 100.8101 | 10,275,344 |
| Jun 05 2024 | 101.50 | -1.83 | -1.77% | 102.99 | 103.08 | 101.0299 | 10,785,772 |
| Jun 04 2024 | 103.33 | 0.56 | 0.54% | 102.11 | 103.49 | 101.63 | 7,264,084 |
| Jun 03 2024 | 102.77 | -1.14 | -1.10% | 104.29 | 104.38 | 102.48 | 6,903,119 |
| May 31 2024 | 103.91 | 2.21 | 2.17% | 101.52 | 104.08 | 101.41 | 14,720,791 |
| May 30 2024 | 101.70 | 0.82 | 0.81% | 101.08 | 102.07 | 100.97 | 7,300,913 |
| May 29 2024 | 100.88 | -1.56 | -1.52% | 101.66 | 102.08 | 100.77 | 7,364,148 |
| May 28 2024 | 102.44 | 0.68 | 0.67% | 101.30 | 102.8599 | 100.945 | 7,793,675 |
| May 24 2024 | 101.76 | 1.10 | 1.09% | 100.89 | 102.09 | 100.69 | 6,484,117 |
| May 23 2024 | 100.66 | -2.36 | -2.29% | 102.98 | 103.01 | 100.27 | 10,487,573 |
| May 22 2024 | 103.02 | 0.01 | 0.01% | 103.00 | 103.83 | 102.745 | 7,185,498 |
| May 21 2024 | 103.01 | 0.11 | 0.11% | 102.94 | 103.6999 | 102.72 | 7,327,318 |
| May 20 2024 | 102.90 | -0.35 | -0.34% | 103.33 | 103.67 | 102.52 | 7,662,900 |
| May 17 2024 | 103.25 | -0.12 | -0.12% | 103.65 | 103.82 | 103.04 | 7,305,094 |
| May 16 2024 | 103.37 | 0.60 | 0.58% | 103.03 | 104.03 | 102.84 | 9,481,155 |
| May 15 2024 | 102.77 | -2.58 | -2.45% | 105.62 | 105.88 | 101.39 | 20,718,419 |
| May 14 2024 | 105.35 | -0.48 | -0.45% | 105.30 | 105.99 | 104.95 | 11,270,206 |
| May 13 2024 | 105.83 | 0.04 | 0.04% | 105.81 | 106.6408 | 105.59 | 9,658,300 |
| May 10 2024 | 105.79 | -0.01 | -0.01% | 106.68 | 107.02 | 105.42 | 15,858,809 |
| May 09 2024 | 105.80 | 0.36 | 0.34% | 104.76 | 106.13 | 104.39 | 15,080,341 |
| May 08 2024 | 105.44 | 0.05 | 0.05% | 104.81 | 106.48 | 104.44 | 15,228,760 |
| May 07 2024 | 105.39 | -11.08 | -9.51% | 107.25 | 107.88 | 104.21 | 55,041,245 |
| May 06 2024 | 116.47 | 2.81 | 2.47% | 114.80 | 116.94 | 114.15 | 16,294,759 |
| May 03 2024 | 113.66 | 1.04 | 0.92% | 113.63 | 114.11 | 112.7996 | 7,402,333 |
| May 02 2024 | 112.62 | 2.14 | 1.94% | 111.56 | 112.87 | 110.56 | 6,859,786 |
| May 01 2024 | 110.48 | -0.62 | -0.56% | 111.75 | 111.99 | 110.21 | 6,341,516 |
| Apr 30 2024 | 111.10 | -0.98 | -0.87% | 111.92 | 112.04 | 110.80 | 8,152,537 |
| Apr 29 2024 | 112.08 | -0.65 | -0.58% | 113.00 | 113.88 | 110.34 | 7,156,998 |
