Walt Disney Historical Data - DIS

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Walt Disney Company (The) DIS NYSE Ordinary Share US2546871060
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.69 -0.67% 102.75 103.42 102.7 103.42 103.44 16:03:08
more quote information »
Industry Sector
Entertainment - Diversified

DIS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week104.14105.14102.4488103.69985M7M6M-1.39-1.33%
1 Month99.12106.2496.89101.16504M16M7M3.633.66%
3 Months102.49106.2496.299.70604M26M7M0.260.25%
6 Months107.65110.8396.2102.51483M28M7M-4.9-4.55%
1 Year98.11116.196.2105.27983M28M6M4.644.73%
3 Years89.32122.0886.25102.97832M60M7M13.4315.04%
5 Years48.98122.0847.8489.616628360M7M53.77109.78%

DIS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 20 2017102.73999-0.7-0.68%102.7103.419994,244,957
Nov 17 2017103.43999-0.16-0.15%102.971103.989995,198,744
Nov 16 2017103.6-0.11-0.11%102.75999103.986,333,323
Nov 15 2017103.710.63+0.61%102.4488103.959994,979,890
Nov 14 2017103.07999-1.46-1.4%103104.569995,824,490
Nov 13 2017104.54389-0.25-0.23%103.98105.139996,566,714
Nov 10 2017104.789992.06+2.01%104.07999106.2399915,883,711
Nov 09 2017102.731.54+1.52%100.8103.9110,360,271
Nov 08 2017101.19-0.42-0.41%100.421026,804,517
Nov 07 2017101.610.96+0.95%100.74102.912,019,292
Nov 06 2017100.652.04+2.07%98.349998101.1314,048,440
Nov 03 201798.610.26+0.26%97.90000199.3798985,078,368
Nov 02 201798.349998-0.69-0.7%98.01499999.1200026,195,694
Nov 01 201799.041.24+1.27%97.99999299.4600066,358,513
Oct 31 201797.799995-0.25-0.25%97.38420198.0859984,735,913
Oct 30 201798.049995-0.26-0.26%97.70249998.3300014,314,500
Oct 27 201798.309997-0.25-0.25%96.88999998.367,840,565
Oct 26 201798.5599970.80+0.82%97.2599.4800035,718,912
Oct 25 201797.760002-0.52-0.53%97.45000498.2200014,124,290
Oct 24 201798.279998-0.48-0.49%98.05999798.863,790,171
Oct 23 201798.759994-0.64-0.64%98.62999799.184,065,784
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.