DIS

Walt Disney Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.54 -0.41% 130.42 20:00:00
Close Price Low Price High Price Open Price Previous Close
130.53 129.74 131.59 130.14 130.96
more quote information »

DIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week130.29133.00117.65130.4511,404,8440.130.1%
1 Month118.90133.00113.36124.0212,912,46811.529.69%
3 Months117.53133.00108.0221119.3813,738,09712.8910.97%
6 Months141.10141.8779.07110.0118,521,697-10.68-7.57%
1 Year135.06153.4179.07120.0313,922,375-4.64-3.44%
3 Years102.80153.4179.07116.9110,095,42027.6226.87%
5 Years107.61153.4179.07112.288,973,33222.8121.2%

DIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 130.47 -0.53 -0.4% 130.14 131.59 129.00 6,504,458
Aug 13 2020 131.00 -0.35 -0.27% 130.55 132.35 130.45 6,495,032
Aug 12 2020 131.35 0.56 0.43% 130.62 133.00 130.17 12,152,748
Aug 11 2020 130.79 1.64 1.27% 130.39 132.76 117.65 13,839,434
Aug 10 2020 129.15 -0.78 -0.6% 129.52 131.32 128.49 8,461,300
Aug 07 2020 129.93 -1.00 -0.76% 130.29 131.94 128.66 16,075,707
Aug 06 2020 130.93 3.43 2.69% 127.00 131.63 125.50 27,180,821
Aug 05 2020 127.50 4.81 3.92% 123.32 130.31 117.3278 53,001,337
Aug 04 2020 122.69 6.34 5.45% 115.98 123.81 113.36 16,186,493
Aug 03 2020 116.35 -0.73 -0.62% 116.17 117.12 115.35 10,140,500
Jul 31 2020 117.08 1.08 0.93% 115.22 118.00 114.12 9,562,658
Jul 30 2020 116.00 0.39 0.34% 114.91 116.29 113.37 9,666,115
Jul 29 2020 115.61 -0.57 -0.49% 116.34 116.71 115.11 9,481,186
Jul 28 2020 116.18 -0.13 -0.11% 115.37 116.84 114.68 6,790,890
Jul 27 2020 116.31 -1.09 -0.93% 116.98 118.16 115.6842 9,143,383
Jul 24 2020 117.3998 -0.35 -0.3% 115.70 118.21 115.02 8,199,332
Jul 23 2020 117.75 -1.11 -0.93% 118.73 119.46 117.01 7,139,857
Jul 22 2020 118.86 0.24 0.2% 118.19 119.30 117.78 6,979,403
Jul 21 2020 118.62 0.83 0.7% 118.05 120.39 117.66 8,941,000
Jul 20 2020 117.79 -0.80 -0.67% 118.05 118.50 116.82 8,941,591
Jul 17 2020 118.59 0.29 0.25% 118.90 119.56 117.06 9,870,568
Jul 16 2020 118.30 -2.70 -2.23% 117.63 120.60 117.00 10,181,055
Jul 15 2020 121.00 2.50 2.11% 121.62 122.49 119.70 15,295,870
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.