Walt Disney Historical Data - DIS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Walt Disney Co DIS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 96.40 0.00 0.00 0.00 96.40 04:21:38
more quote information »

DIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week84.49107.731981.0997.4629,455,98711.9114.1%
1 Month119.59122.5979.0799.9529,228,345-23.19-19.39%
3 Months145.50149.9479.07115.2818,608,598-49.10-33.75%
6 Months130.35153.4179.07124.6813,733,718-33.95-26.05%
1 Year111.59153.4179.07128.8711,950,132-15.19-13.61%
3 Years112.53153.4179.07117.248,830,501-16.13-14.33%
5 Years106.15153.4179.07112.248,259,353-9.75-9.19%

DIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 96.37 -8.88 -8.44% 100.45 104.25 95.54 30,549,952
Mar 26 2020 105.25 4.25 4.21% 100.65 107.7319 96.40 24,471,148
Mar 25 2020 101.00 3.00 3.06% 100.66 105.9199 95.51 28,503,740
Mar 24 2020 98.00 12.24 14.27% 92.33 99.168 88.45 32,521,880
Mar 23 2020 85.76 -0.23 -0.27% 84.49 89.00 81.09 32,185,461
Mar 20 2020 85.99 -7.62 -8.14% 95.99 101.96 85.75 31,899,632
Mar 19 2020 93.61 4.91 5.54% 88.00 97.40 85.10 30,984,330
Mar 18 2020 88.70 -4.33 -4.65% 87.59 90.35 79.07 43,473,794
Mar 17 2020 93.03 -3.10 -3.22% 95.32 100.50 91.15 27,462,478
Mar 16 2020 96.13 -4.97 -4.92% 91.80 98.28 90.00 35,446,050
Mar 13 2020 101.10 10.86 12.03% 100.78 102.87 92.25 40,857,350
Mar 12 2020 90.24 -15.32 -14.51% 97.66 102.00 90.01 40,089,131
Mar 11 2020 105.56 -5.19 -4.69% 108.57 109.44 102.86 24,660,909
Mar 10 2020 110.75 6.40 6.13% 108.00 111.58 102.43 24,208,008
Mar 09 2020 104.3499 -10.75 -9.34% 108.86 112.00 104.00 26,069,321
Mar 06 2020 115.10 -3.77 -3.17% 110.76 115.87 110.32 22,881,164
Mar 05 2020 118.87 0.00 0.0% 118.87 118.87 118.87 0
Mar 04 2020 118.87 2.42 2.08% 118.95 119.4483 115.48 13,781,467
Mar 03 2020 116.45 -3.37 -2.81% 121.15 122.59 115.15 19,508,839
Mar 02 2020 119.82 1.34 1.13% 119.59 121.54 116.03 21,735,631
See More Historical Prices »


$
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.