DIS

Walt Disney Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.77 0.62% 125.00 08:16:29
Close Price Low Price High Price Open Price Previous Close
124.23
more quote information »

DIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week129.86131.36123.71127.4110,891,623-4.86-3.74%
1 Month125.26131.36120.61124.939,102,572-0.26-0.21%
3 Months115.37137.2374113.36127.7410,270,1529.638.35%
6 Months103.70137.237498.23117.9613,420,80221.3020.54%
1 Year131.44153.4179.07119.7014,179,988-6.44-4.9%
3 Years99.45153.4179.07118.3410,215,87525.5525.69%
5 Years109.55153.4179.07113.338,946,69515.4514.1%

DIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 124.23 -2.58 -2.03% 127.38 127.40 123.71 6,569,201
Oct 16 2020 126.81 -0.55 -0.43% 127.565 128.12 126.33 6,282,416
Oct 15 2020 127.36 0.77 0.61% 125.00 127.40 124.43 7,742,036
Oct 14 2020 126.59 -2.37 -1.84% 129.20 129.50 125.29 11,523,901
Oct 13 2020 128.96 3.99 3.19% 129.86 131.36 127.90 22,340,561
Oct 12 2020 124.97 -0.01 -0.01% 124.90 125.94 123.73 10,598,508
Oct 09 2020 124.98 1.89 1.54% 123.89 125.5495 123.33 11,492,117
Oct 08 2020 123.09 0.18 0.15% 123.35 123.75 122.4201 7,398,697
Oct 07 2020 122.91 1.98 1.64% 122.14 124.01 120.93 10,181,733
Oct 06 2020 120.93 -2.44 -1.98% 123.13 124.19 120.61 9,035,185
Oct 05 2020 123.37 0.82 0.67% 123.10 123.595 122.33 5,912,185
Oct 02 2020 122.55 -0.76 -0.62% 121.99 123.6775 121.69 6,459,245
Oct 01 2020 123.31 -0.77 -0.62% 124.69 125.47 122.42 8,901,696
Sep 30 2020 124.08 -1.32 -1.05% 123.19 125.55 123.19 13,536,486
Sep 29 2020 125.40 -0.59 -0.47% 126.08 126.29 123.675 7,302,954
Sep 28 2020 125.99 1.99 1.6% 125.75 126.86 125.37 6,262,625
Sep 25 2020 124.00 1.51 1.23% 121.56 124.19 120.98 6,840,679
Sep 24 2020 122.49 -0.79 -0.64% 122.24 128.63 120.78 8,369,346
Sep 23 2020 123.28 -3.93 -3.09% 127.05 127.30 122.901 8,375,987
Sep 22 2020 127.21 1.80 1.44% 125.26 127.47 124.70 6,925,882
Sep 21 2020 125.41 -3.22 -2.5% 125.90 126.8858 123.59 10,331,566
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.