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
1.49 0.77% 195.43 04:37:39
Open Price Low Price High Price Close Price Prev Close
193.94
more quote information »

DIS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week197.91200.60185.4501193.2212,770,912-2.48-1.25%
1 Month177.00200.60175.76189.7013,645,68218.4310.41%
3 Months153.58200.60152.50179.5513,068,10541.8527.25%
6 Months135.20200.60117.23157.6911,276,50560.2344.55%
1 Year121.15200.6079.07127.9314,448,69774.2861.31%
3 Years102.71200.6079.07125.8010,732,92492.7290.27%
5 Years97.79200.6079.07119.009,140,54497.6499.85%

DIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 193.94 -1.04 -0.53% 195.95 197.9567 193.49 8,356,966
Mar 01 2021 194.98 5.94 3.14% 193.58 196.90 191.39 10,694,205
Feb 26 2021 189.04 -1.94 -1.02% 190.07 191.61 185.4501 15,835,525
Feb 25 2021 190.98 -6.53 -3.31% 197.83 197.96 190.38 12,678,683
Feb 24 2021 197.51 0.42 0.21% 197.91 200.60 195.33 16,289,179
Feb 23 2021 197.09 5.33 2.78% 193.59 198.94 188.66 23,153,063
Feb 22 2021 191.76 8.11 4.42% 181.61 194.02 181.53 18,742,560
Feb 19 2021 183.65 0.65 0.36% 184.30 184.78 182.79 8,772,451
Feb 18 2021 183.00 -3.44 -1.85% 184.53 186.40 182.84 12,376,148
Feb 17 2021 186.44 0.09 0.05% 185.36 187.63 182.16 11,392,828
Feb 16 2021 186.35 -1.32 -0.7% 187.51 188.44 184.86 11,625,155
Feb 12 2021 187.67 -3.24 -1.7% 193.00 193.85 186.56 27,355,517
Feb 11 2021 190.91 1.28 0.67% 189.17 191.25 188.07 17,211,531
Feb 10 2021 189.63 1.42 0.75% 189.85 190.70 185.81 11,373,017
Feb 09 2021 188.21 -1.79 -0.94% 188.21 189.25 186.04 11,226,510
Feb 08 2021 190.00 8.84 4.88% 184.11 190.64 183.30 16,022,117
Feb 05 2021 181.16 0.93 0.52% 181.64 182.32 179.33 6,548,620
Feb 04 2021 180.23 3.80 2.15% 177.54 181.38 176.49 9,014,806
Feb 03 2021 176.43 -0.53 -0.3% 177.00 178.4299 175.76 5,502,204
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.