Home
Investing
Stocks
USA
NYSE
Walt Disney Co (DIS)
Walt Disney Co (DIS) Historical

Walt Disney Co (DIS)

118.98

-0.99

(-0.83%)

At close: July 15 4:00PM

15 min delayed - Upgrade to Realtime

118.98

0.00

( 0.00% )

After Hours: 4:18PM

15 min delayed - Upgrade to Realtime

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.07	-3.30759853718	123.05	123.711	118.74	6633487	120.77927181	CS
4	0.1	0.0841184387618	118.88	124.69	115.02	8740838	120.70797156	CS
12	33.77	39.6314986504	85.21	124.69	84.6	10071228	110.34132066	CS
26	9.96	9.13593835993	109.02	124.69	80.1	10181234	105.19649068	CS
52	21.78	22.4074074074	97.2	124.69	80.1	9988502	102.01689489	CS
156	26.07	28.0594123345	92.91	126.48	78.7309	11674470	98.46996282	CS
260	-2.64	-2.17069560927	121.62	203.02	78.7309	11425378	119.10282877	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752532800	119.97	0.1	0.08	120	120.5	119.6018	6852196
1752273600	119.87	-1.69	-1.39	120.64	121.2265	119.73	6120678
1752187200	121.56	0.95	0.79	120.85	121.95	120.59	6889366
1752100800	120.61	-1.21	-0.99	121.835	122.35	120.61	6715207
1752014400	121.82	-1.34	-1.09	123.05	123.711	121.82	6595520
1751928000	123.16	-0.84	-0.68	123.15	124.61	122.5788	6997890
1751576640	124	1.02	0.83	123.065	124.24	122.9	4252307
1751496000	122.98	-0.51	-0.41	123.41	123.7	122.53	7315030
1751409600	123.49	-0.52	-0.42	123.5	123.755	122.45	9779788
1751323200	124.01	1.67	1.37	124.01	124.69	123.18	13432490
1751064000	122.34	0.88	0.72	121.77	122.94	121.4844	13440714
1750977600	121.46	2.04	1.71	119.98	121.67	119.68	10437240
1750891200	119.42	0.77	0.65	118.62	119.72	118.58	6974953
1750804800	118.65	0.9	0.76	118.15	119.08	117.75	8302746
1750718400	117.75	0.12	0.10	116.58	117.99	115.02	8597658
1750459200	117.63	-0.23	-0.20	118.06	119.05	116.9	17220666
1750286400	117.86	-0.27	-0.23	117.86	118.75	116.84	8180370
1750200000	118.13	-1.35	-1.13	118.88	119.33	117.645	9214644
1750113600	119.48	1.54	1.31	118.63	120.3416	117.87	9579015
1749854400	117.94	-0.67	-0.56	117.305	118.32	117.3	13191173
1749768000	118.61	-0.91	-0.76	118.67	119.39	117.66	7973565
1749681600	119.52	0.79	0.67	118.38	119.545	117.65	10426610
1749595200	118.73	3.07	2.65	115.525	120.5	115.525	18880122
1749508800	115.66	1.76	1.55	113.98	116.11	113.98	7949821
1749249600	113.9	1.37	1.22	113.31	114.22	113.21	5764693
1749163200	112.53	-0.96	-0.85	113.51	114.34	111.8435	8501105
1749076800	113.49	-0.11	-0.10	113.81	114.05	112.9764	5636030
1748990400	113.6	0.65	0.58	112.725	114.69	112.52	9718499
1748904000	112.95	-0.09	-0.08	112.55	113.6	112.25	7541504
1748644800	113.04	1.02	0.91	111.99	113.35	111.3701	12853322
1748558400	112.02	0.5	0.45	112.01	112.26	110.52	9682184
1748472000	111.52	-0.84	-0.75	112.35	112.47	111.17	5744144
1748385600	112.36	2.64	2.41	110.73	112.89	110.15	10184921
1748040000	109.72	-1.41	-1.27	109.6	110.345	108.78	8073864
1747953600	111.13	0.67	0.61	109.975	111.7965	109.975	7871698
1747867200	110.46	-1.9	-1.69	111.83	112.485	110.13	10146975
1747780800	112.36	-0.3	-0.27	112.44	113.4	111.81	6404120
1747694400	112.66	-0.76	-0.67	112	112.99	111.9	7201277
1747435200	113.42	1.2	1.07	111.76	113.44	111.42	10949457
1747348800	112.22	-0.72	-0.64	112.23	112.85	111.58	8321416
1747262400	112.94	1.56	1.40	111.2	113.41	110.83	15346682
1747176000	111.38	0.89	0.81	110.07	112.2	110.07	14071556
1747089600	110.49	4.55	4.29	109.59	110.935	108.66	18351055
1746830400	105.94	0.82	0.78	105.35	106.19	104.76	10436025
1746744000	105.12	3.03	2.97	103.28	106.19	103.28	19249196
1746657600	102.09	9.92	10.76	102	103.3099	100.1411	36156355
1746571200	92.17	0.06	0.07	91.26	92.74	91	11804547
1746484800	92.11	-0.38	-0.41	89.7	93.075	89.61	10226239
1746225600	92.49	1.68	1.85	91.85	93.185	91.84	7591515
1746139200	90.81	-0.14	-0.15	91.28	91.61	90.36	7583923
1746052800	90.95	-0.22	-0.24	89.84	91.19	88.56	8467916
1745966400	91.17	1.01	1.12	89.6	91.655	89.6	6353473
1745880000	90.16	-0.12	-0.13	90.515	91.365	89.64	8458090
1745620800	90.28	0.27	0.30	90.07	90.34	89.07	7756445
1745534400	90.01	2.72	3.12	87.53	90.24	86.77	10305674
1745448000	87.29	1.2	1.39	89.025	89.87	87.03	11958354
1745361600	86.09	2.09	2.49	85.21	86.56	84.6	9570468
1745275200	84	-0.81	-0.96	84.83	85.23	82.98	14211045
1744929600	84.81	2.04	2.46	83.37	85.78	83.36	14715195
1744843200	82.77	-2.24	-2.63	84.405	84.8	82.0072	10129696
1744756800	85.01	0.35	0.41	84.75	85.98	84.52	7831913