Walt Disney Historical Data - DIS

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Walt Disney Co DIS NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  2.47 1.82% 138.37 138.93 135.86 136.50 135.90 19:59:37
more quote information »

DIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week144.13144.79135.00140.6510,716,275-5.76-4.0%
1 Month143.64148.40135.00143.738,804,424-5.27-3.67%
3 Months132.72153.41130.66145.3110,346,9745.654.26%
6 Months145.51153.41127.54139.679,216,699-7.14-4.91%
1 Year110.76153.41107.32132.0110,191,16627.6124.93%
3 Years109.86153.4196.20117.917,872,95828.5125.95%
5 Years94.14153.4186.25112.037,700,32044.2346.98%

DIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 138.37 2.59 1.91% 136.50 138.93 135.86 10,380,079
Jan 27 2020 135.78 -4.19 -2.99% 135.86 138.95 135.00 12,700,006
Jan 24 2020 139.97 -2.38 -1.67% 141.40 142.66 139.20 13,022,634
Jan 23 2020 142.35 -1.52 -1.06% 143.60 144.00 140.65 11,071,976
Jan 22 2020 143.87 0.21 0.15% 144.34 144.79 143.54 7,547,393
Jan 21 2020 143.66 -0.67 -0.46% 144.13 144.59 143.01 9,239,364
Jan 17 2020 144.33 -0.67 -0.46% 145.38 145.75 144.01 10,087,388
Jan 16 2020 145.00 0.68 0.47% 145.16 145.43 144.44 6,974,344
Jan 15 2020 144.32 -0.98 -0.67% 145.64 145.71 143.93 6,807,645
Jan 14 2020 145.30 1.52 1.06% 143.41 146.72 142.29 14,685,166
Jan 13 2020 143.78 -0.77 -0.53% 144.73 145.09 143.36 9,916,635
Jan 10 2020 144.55 -0.30 -0.21% 145.29 145.50 144.26 5,151,552
Jan 09 2020 144.85 -0.60 -0.41% 146.45 146.625 144.61 6,660,891
Jan 08 2020 145.45 -0.04 -0.03% 145.49 146.23 144.82 6,980,857
Jan 07 2020 145.49 -0.16 -0.11% 145.99 146.8699 145.20 6,905,887
Jan 06 2020 145.65 -0.88 -0.6% 145.50 146.35 144.31 8,254,498
Jan 03 2020 146.53 -1.87 -1.26% 146.40 147.90 146.0549 7,318,983
Jan 02 2020 148.40 3.75 2.59% 145.30 148.40 145.10 9,494,215
Dec 31 2019 144.65 0.93 0.65% 143.64 144.89 143.26 5,660,196
Dec 30 2019 143.72 -1.80 -1.24% 145.88 146.13 143.40 6,598,423
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.