DIS

Walt Disney Historical Data

DIS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 154.14 0.90 0.59% 153.58 154.68 152.81 6,029,375
Dec 03 2020 153.24 -0.37 -0.24% 153.45 154.4399 152.13 10,297,393
Dec 02 2020 153.61 4.17 2.79% 149.42 154.01 148.34 10,580,487
Dec 01 2020 149.44 1.43 0.97% 149.57 151.40 149.00 8,867,209
Nov 30 2020 148.01 0.88 0.6% 147.13 148.69 146.29 9,707,326
Nov 27 2020 147.13 0.00 +0.00% 148.86 150.3499 146.53 0
Nov 27 2020 147.13 -1.96 -1.31% 148.86 150.3499 146.53 5,306,366
Nov 26 2020 149.09 0.00 +0.00% 150.11 150.27 147.235 0
Nov 25 2020 149.09 -2.40 -1.58% 150.11 150.27 147.235 9,545,077
Nov 24 2020 151.49 5.51 3.77% 148.16 151.86 147.849 16,684,116
Nov 23 2020 145.98 4.91 3.48% 142.23 147.75 141.70 12,994,178
Nov 20 2020 141.07 -0.65 -0.46% 141.71 142.61 140.86 8,478,323
Nov 19 2020 141.72 -2.18 -1.51% 142.61 143.2996 141.70 8,867,549
Nov 18 2020 143.90 -0.60 -0.42% 144.47 145.48 143.35 9,443,625
Nov 17 2020 144.50 -0.17 -0.12% 144.34 144.83 142.56 9,352,902
Nov 16 2020 144.67 6.31 4.56% 141.56 144.74 141.18 16,359,231
Nov 13 2020 138.36 2.84 2.1% 140.90 141.19 136.52 21,060,310
Nov 12 2020 135.52 -2.30 -1.67% 136.34 138.49 134.105 13,563,365
Nov 11 2020 137.82 -4.29 -3.02% 141.07 142.00 136.62 9,588,055
Nov 10 2020 142.11 -0.48 -0.34% 139.97 142.37 137.67 18,105,883
Nov 09 2020 142.59 15.13 11.87% 140.37 147.68 138.065 35,603,342
Nov 06 2020 127.46 0.50 0.39% 126.255 128.04 124.6147 6,238,092
Nov 05 2020 126.96 1.89 1.51% 126.77 128.62 125.80 7,645,538
Nov 04 2020 125.07 1.05 0.85% 123.58 126.86 123.41 7,473,587
Nov 03 2020 124.02 3.89 3.24% 121.605 125.07 121.37 8,133,877
Nov 02 2020 120.13 -1.12 -0.92% 121.69 122.93 119.81 9,186,436
Oct 30 2020 121.25 0.00 +0.00% 120.32 121.75 119.0881 0
Oct 30 2020 121.25 -0.29 -0.24% 120.32 121.75 119.0881 8,089,023
Oct 29 2020 121.54 3.07 2.59% 118.02 122.63 117.23 9,573,957
Oct 28 2020 118.47 -4.84 -3.93% 120.82 121.53 118.32 11,649,314
Oct 27 2020 123.31 -0.75 -0.6% 124.03 124.61 123.03 6,803,778
Oct 26 2020 124.06 -4.29 -3.34% 127.11 127.11 122.95 8,574,373
Oct 23 2020 128.35 0.79 0.62% 128.04 128.50 126.35 5,436,687
Oct 22 2020 127.56 0.93 0.73% 126.18 128.10 125.97 5,176,339
Oct 21 2020 126.63 1.68 1.34% 124.39 127.56 123.835 6,585,898
Oct 20 2020 124.95 0.72 0.58% 124.72 125.73 123.64 6,119,856
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 0.00 +0.00% 122.14 124.01 120.93 0
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
Sep 18 2020 128.63 -1.67 -1.28% 129.50 130.79 128.1201 9,904,977
Sep 17 2020 130.30 -1.84 -1.39% 130.91 132.09 128.60 6,719,060
Sep 16 2020 132.14 0.90 0.69% 132.17 133.62 131.40 6,595,668
Sep 15 2020 131.24 0.12 0.09% 131.46 132.54 130.80 7,278,192
Sep 14 2020 131.12 -0.38 -0.29% 132.43 133.05 130.904 8,332,103
Sep 11 2020 131.50 -1.66 -1.25% 133.75 134.5492 131.09 7,160,866
Sep 10 2020 133.16 -0.23 -0.17% 133.40 136.75 132.74 9,810,108
Sep 09 2020 133.39 -1.10 -0.82% 134.28 135.55 132.26 8,860,835
Sep 08 2020 134.49 2.52 1.91% 131.99 137.14 130.72 17,149,434


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.