DIS

Walt Disney Historical Data

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 Last Traded
3.52 3.35% 108.70 20:00:00
Open Price Low Price High Price Close Price Prev Close
107.73 106.30 108.79 108.64 105.18
more quote information »

DIS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week109.87110.7099.47105.5921,484,965-1.17-1.06%
1 Month128.33133.1999.47113.7018,150,127-19.63-15.3%
3 Months150.15150.7999.47126.0912,585,119-41.45-27.61%
6 Months158.53160.3299.47138.3512,985,086-49.83-31.43%
1 Year172.61187.579999.47153.7511,085,233-63.91-37.03%
3 Years134.26203.0279.07141.7411,739,573-25.56-19.04%
5 Years106.00203.0279.07132.0610,194,7512.702.55%

DIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2022 108.64 3.46 3.29% 107.73 108.79 106.30 11,865,135
May 16 2022 105.18 -2.15 -2.0% 107.63 107.63 104.85 11,987,685
May 13 2022 107.33 3.02 2.9% 105.36 107.69 105.31 16,768,039
May 12 2022 104.31 -0.90 -0.86% 102.84 105.00 99.47 36,280,105
May 11 2022 105.21 -2.47 -2.29% 107.76 110.07 104.79 26,749,352
May 10 2022 107.68 0.70 0.65% 109.87 110.70 106.1447 15,639,644
May 09 2022 106.98 -3.31 -3.0% 108.10 110.74 106.48 17,980,905
May 06 2022 110.29 -2.32 -2.06% 111.79 112.09 108.30 12,518,292
May 05 2022 112.61 -3.58 -3.08% 114.68 115.27 111.48 12,714,662
May 04 2022 116.19 2.64 2.32% 113.30 116.44 111.83 11,477,858
May 03 2022 113.55 0.05 0.04% 114.25 114.83 112.69 11,141,328
May 02 2022 113.50 1.87 1.68% 111.86 113.6601 111.01 14,282,499
Apr 29 2022 111.63 -3.66 -3.17% 115.20 115.9899 111.36 16,924,681
Apr 28 2022 115.29 0.08 0.07% 115.22 116.00 112.69 23,182,328
Apr 27 2022 115.21 -0.56 -0.48% 115.34 116.90 113.39 15,545,825
Apr 26 2022 115.77 -4.18 -3.48% 119.17 119.17 115.64 16,103,646
Apr 25 2022 119.95 1.68 1.42% 117.65 120.33 116.75 16,484,512
Apr 22 2022 118.27 -3.39 -2.79% 120.01 121.89 118.15 19,465,759
Apr 21 2022 121.66 -2.91 -2.34% 125.60 126.45 121.28 18,670,343
Apr 20 2022 124.57 -7.33 -5.56% 126.05 127.35 124.1104 36,426,741
Apr 19 2022 131.90 4.13 3.23% 128.33 133.19 127.79 12,658,704
Apr 18 2022 127.77 -2.70 -2.07% 130.07 130.22 126.82 10,564,027
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.