Walt Disney Historical Data - DIS

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
CHART Trader
Monthly Subscription
for only
$27.87
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Walt Disney Company (The) DIS NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.13 +0.13% 104.06 104.6799 103.61 104.22 103.93 17:54:11
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 Week102.44105.48101.98103.82885M7M6M1.621.58%
1 Month100.55105.4897.68101.19184M16M8M3.513.49%
3 Months108109.8197.68101.62284M16M7M-3.94-3.65%
6 Months103.42113.1997.68105.15072M27M7M0.640.62%
1 Year107.65113.1996.2103.89382M28M7M-3.59-3.33%
3 Years110.17122.0886.25103.6172991k60M7M-6.11-5.55%
5 Years65.98122.0860.4195.189328360M7M38.0857.71%

DIS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 18 2018103.94-0.48-0.46%103.56104.794,679,770
May 17 2018104.4198-0.6-0.57%104.091105.486,882,147
May 16 2018105.022.12+2.06%103.15105.03996,829,470
May 15 2018102.90.32+0.31%102.101103.3154,874,418
May 14 2018102.580.48+0.47%101.98103.496,562,668
May 11 2018102.10.43+0.42%101.26102.215,410,454
May 10 2018101.671.63+1.63%100.3102.06838,035,393
May 09 2018100.04-1.82-1.79%99.3102.2716,120,567
May 08 2018101.86-0.69-0.67%100.84102.6412,041,901
May 07 2018102.551.44+1.42%101.72102.689,453,715
May 04 2018101.112.35+2.38%98.58101.358,621,097
May 03 201898.76-0.86-0.86%97.6899.2510,186,916
May 02 201899.62-0.39-0.39%99.25100.72138,279,792
May 01 2018100.01-0.34-0.34%98.93100.76,019,920
Apr 30 2018100.351.11+1.12%100.12101.37366,815,931
Apr 27 201899.24-0.62-0.62%98.9499.997,316,790
Apr 26 201899.86-1.27-1.26%99.74101.386,760,498
Apr 25 2018101.131.68+1.69%99.05101.497,180,852
Apr 24 201899.45-0.71-0.71%98.86100.856,014,839
Apr 23 2018100.160.05+0.05%99.53100.724,060,974
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.