Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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 |
DIS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 109.87 | 110.70 | 99.47 | 105.59 | 21,484,965 | -1.17 | -1.06% |
| 1 Month | 128.33 | 133.19 | 99.47 | 113.70 | 18,150,127 | -19.63 | -15.3% |
| 3 Months | 150.15 | 150.79 | 99.47 | 126.09 | 12,585,119 | -41.45 | -27.61% |
| 6 Months | 158.53 | 160.32 | 99.47 | 138.35 | 12,985,086 | -49.83 | -31.43% |
| 1 Year | 172.61 | 187.5799 | 99.47 | 153.75 | 11,085,233 | -63.91 | -37.03% |
| 3 Years | 134.26 | 203.02 | 79.07 | 141.74 | 11,739,573 | -25.56 | -19.04% |
| 5 Years | 106.00 | 203.02 | 79.07 | 132.06 | 10,194,751 | 2.70 | 2.55% |
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 |