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
-4.39 -3.19% 133.07 10:25:37
Open Price Low Price High Price Close Price Prev Close
135.29 132.38 135.798 137.46
more quote information »

DIS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week151.11153.13129.26141.6019,818,730-18.04-11.94%
1 Month152.62160.32129.26149.9712,871,590-19.55-12.81%
3 Months170.10179.25129.26153.6514,054,433-37.03-21.77%
6 Months175.64187.5799129.26163.2210,904,582-42.57-24.24%
1 Year172.19203.02129.26172.8610,513,090-39.12-22.72%
3 Years111.4651203.0279.07140.5111,768,28421.6019.38%
5 Years108.23203.0279.07131.389,752,91724.8422.95%

DIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 137.46 0.08 0.06% 134.82 137.68 129.26 31,463,078
Jan 21 2022 137.38 -10.24 -6.94% 141.23 141.87 136.6319 34,455,332
Jan 20 2022 147.62 -2.49 -1.66% 151.11 152.66 147.15 11,721,041
Jan 19 2022 150.11 -2.16 -1.42% 150.59 152.86 149.955 11,034,112
Jan 18 2022 152.27 0.33 0.22% 151.11 153.13 149.83 10,420,088
Jan 14 2022 151.94 -3.50 -2.25% 152.45 152.62 148.415 16,824,415
Jan 13 2022 155.44 -2.36 -1.5% 157.77 158.53 155.17 9,676,234
Jan 12 2022 157.80 -0.09 -0.06% 158.43 158.99 156.33 7,002,611
Jan 11 2022 157.89 1.29 0.82% 156.72 158.22 155.9455 8,045,742
Jan 10 2022 156.60 -1.23 -0.78% 157.75 158.27 154.65 8,664,666
Jan 07 2022 157.83 0.93 0.59% 156.93 159.30 156.29 9,550,425
Jan 06 2022 156.90 1.71 1.1% 156.25 157.77 153.6791 11,097,278
Jan 05 2022 155.19 -0.54 -0.35% 156.34 159.38 155.10 12,265,129
Jan 04 2022 155.73 -1.03 -0.66% 159.00 160.32 155.55 16,575,168
Jan 03 2022 156.76 1.87 1.21% 155.85 157.56 155.36 10,223,579
Dec 31 2021 154.89 -1.04 -0.67% 155.85 156.57 154.74 6,406,814
Dec 30 2021 155.93 1.06 0.68% 155.70 157.07 155.515 7,213,541
Dec 29 2021 154.87 -0.33 -0.21% 154.54 155.92 154.18 9,732,147
Dec 28 2021 155.20 2.40 1.57% 152.62 156.50 152.41 12,188,819
Dec 27 2021 152.80 -0.83 -0.54% 152.88 154.02 151.40 7,763,595
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.