Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 113.92 | 0.21 | 0.18% | 113.45 | 114.18 | 113.14 | 6,150,904 |
| Apr 23 2024 | 113.71 | 1.72 | 1.54% | 112.83 | 114.24 | 112.80 | 6,830,366 |
| Apr 22 2024 | 111.99 | -0.62 | -0.55% | 113.13 | 113.64 | 111.75 | 6,770,824 |
| Apr 19 2024 | 112.61 | 0.18 | 0.16% | 111.57 | 112.715 | 111.08 | 9,390,346 |
| Apr 18 2024 | 112.43 | -0.51 | -0.45% | 113.17 | 114.25 | 112.19 | 8,229,111 |
| Apr 17 2024 | 112.94 | -0.94 | -0.83% | 114.14 | 114.21 | 112.89 | 7,315,558 |
| Apr 16 2024 | 113.88 | 0.93 | 0.82% | 112.59 | 114.50 | 112.52 | 9,289,327 |
| Apr 15 2024 | 112.95 | -1.06 | -0.93% | 114.75 | 115.55 | 112.77 | 9,630,974 |
| Apr 12 2024 | 114.01 | -3.14 | -2.68% | 116.39 | 116.70 | 113.73 | 12,165,131 |
| Apr 11 2024 | 117.15 | -0.04 | -0.03% | 117.59 | 118.28 | 116.37 | 6,547,670 |
| Apr 10 2024 | 117.19 | -0.78 | -0.66% | 116.64 | 117.56 | 116.37 | 6,715,047 |
| Apr 09 2024 | 117.97 | 0.62 | 0.53% | 117.24 | 118.51 | 116.89 | 7,440,512 |
| Apr 08 2024 | 117.35 | -1.03 | -0.87% | 118.29 | 118.52 | 116.82 | 6,263,850 |
| Apr 05 2024 | 118.38 | 1.29 | 1.10% | 116.60 | 118.86 | 116.30 | 9,651,259 |
| Apr 04 2024 | 117.09 | -1.89 | -1.59% | 119.22 | 120.19 | 116.96 | 13,802,270 |
| Apr 03 2024 | 118.98 | -3.84 | -3.13% | 122.25 | 123.6902 | 118.38 | 22,431,874 |
| Apr 02 2024 | 122.82 | 1.29 | 1.06% | 120.22 | 123.53 | 120.145 | 15,490,093 |
| Apr 01 2024 | 121.53 | -0.83 | -0.68% | 122.19 | 122.3999 | 120.78 | 8,412,820 |
| Mar 28 2024 | 122.36 | 1.38 | 1.14% | 121.13 | 123.74 | 121.13 | 15,364,689 |
| Mar 27 2024 | 120.98 | 1.05 | 0.88% | 121.00 | 122.0262 | 120.0201 | 10,764,443 |
| Mar 26 2024 | 119.93 | 0.57 | 0.48% | 119.72 | 120.40 | 118.19 | 11,842,860 |
| Mar 25 2024 | 119.36 | 3.49 | 3.01% | 116.97 | 119.41 | 116.87 | 12,085,187 |
| Mar 22 2024 | 115.87 | -0.83 | -0.71% | 116.92 | 117.66 | 115.84 | 7,134,433 |
| Mar 21 2024 | 116.70 | 0.24 | 0.21% | 116.99 | 117.36 | 115.86 | 10,288,685 |
| Mar 20 2024 | 116.46 | 1.95 | 1.70% | 114.62 | 116.51 | 114.36 | 11,687,835 |
| Mar 19 2024 | 114.51 | 0.66 | 0.58% | 113.41 | 115.17 | 113.2431 | 10,996,523 |
| Mar 18 2024 | 113.85 | 1.90 | 1.70% | 112.22 | 114.43 | 112.22 | 11,754,606 |
| Mar 15 2024 | 111.95 | -0.11 | -0.10% | 111.60 | 112.96 | 111.40 | 15,363,609 |
| Mar 14 2024 | 112.06 | -0.44 | -0.39% | 111.75 | 112.35 | 109.51 | 10,491,696 |
| Mar 13 2024 | 112.50 | 0.04 | 0.04% | 112.57 | 114.13 | 112.435 | 7,214,829 |
| Mar 12 2024 | 112.46 | 0.15 | 0.13% | 112.515 | 112.95 | 111.64 | 8,043,804 |
| Mar 11 2024 | 112.31 | 1.99 | 1.80% | 110.09 | 112.91 | 110.03 | 8,804,965 |
| Mar 08 2024 | 110.32 | 0.14 | 0.13% | 110.15 | 111.31 | 109.34 | 10,005,307 |
| Mar 07 2024 | 110.18 | 0.12 | 0.11% | 110.62 | 111.08 | 109.20 | 8,604,583 |
| Mar 06 2024 | 110.06 | -2.81 | -2.49% | 113.08 | 113.30 | 109.25 | 14,741,321 |
| Mar 05 2024 | 112.87 | -0.82 | -0.72% | 113.77 | 115.19 | 112.27 | 14,920,028 |
| Mar 04 2024 | 113.69 | 1.74 | 1.55% | 112.67 | 114.13 | 111.80 | 11,550,641 |
| Mar 01 2024 | 111.95 | 0.37 | 0.33% | 111.55 | 112.145 | 111.03 | 7,230,511 |
| Feb 29 2024 | 111.58 | 0.78 | 0.70% | 111.14 | 112.75 | 110.97 | 11,654,143 |
| Feb 28 2024 | 110.80 | 1.38 | 1.26% | 108.78 | 111.04 | 108.661 | 10,762,401 |
| Feb 27 2024 | 109.42 | 1.74 | 1.62% | 107.78 | 109.58 | 107.78 | 7,585,703 |
| Feb 26 2024 | 107.68 | -0.06 | -0.06% | 107.46 | 108.76 | 107.38 | 8,690,451 |
| Feb 23 2024 | 107.74 | 0.10 | 0.09% | 107.48 | 108.00 | 105.83 | 11,731,677 |
| Feb 22 2024 | 107.64 | -0.03 | -0.03% | 107.99 | 108.49 | 107.405 | 9,253,444 |
| Feb 21 2024 | 107.67 | -1.77 | -1.62% | 108.48 | 109.22 | 107.235 | 10,408,075 |
| Feb 20 2024 | 109.44 | -2.16 | -1.94% | 110.85 | 111.128 | 109.35 | 9,755,283 |
| Feb 16 2024 | 111.60 | -0.85 | -0.76% | 112.02 | 112.56 | 111.16 | 8,779,703 |
| Feb 15 2024 | 112.45 | 0.89 | 0.80% | 111.08 | 112.92 | 111.08 | 9,951,346 |
| Feb 14 2024 | 111.56 | 1.10 | 1.00% | 110.58 | 111.68 | 109.67 | 11,401,940 |
| Feb 13 2024 | 110.46 | 1.17 | 1.07% | 108.35 | 110.65 | 108.21 | 14,581,118 |
| Feb 12 2024 | 109.29 | 0.90 | 0.83% | 107.87 | 111.0599 | 107.83 | 13,774,845 |
| Feb 09 2024 | 108.39 | -2.15 | -1.94% | 109.60 | 110.15 | 107.69 | 21,496,326 |
| Feb 08 2024 | 110.54 | 11.40 | 11.50% | 107.04 | 112.77 | 106.80 | 60,628,014 |
| Feb 07 2024 | 99.14 | -0.15 | -0.15% | 97.32 | 99.28 | 96.64 | 28,642,110 |
| Feb 06 2024 | 99.29 | 2.64 | 2.73% | 96.92 | 99.32 | 96.79 | 16,468,090 |
| Feb 05 2024 | 96.65 | -0.48 | -0.49% | 96.79 | 97.37 | 96.49 | 11,673,766 |
| Feb 02 2024 | 97.13 | 0.07 | 0.07% | 96.47 | 97.41 | 95.82 | 9,317,931 |
| Feb 01 2024 | 97.06 | 1.01 | 1.05% | 96.37 | 97.93 | 95.90 | 8,472,548 |
| Jan 31 2024 | 96.05 | -0.89 | -0.92% | 96.41 | 97.57 | 95.8114 | 9,554,570 |
| Jan 30 2024 | 96.94 | -0.55 | -0.56% | 96.52 | 97.54 | 96.01 | 9,129,423 |
| Jan 29 2024 | 97.49 | 2.13 | 2.23% | 95.39 | 97.50 | 95.00 | 13,409,509 |
| Jan 26 2024 | 95.36 | 0.50 | 0.53% | 95.00 | 95.53 | 94.70 | 7,782,171 |
