DIS

Walt Disney Historical Data - DIS

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Walt Disney Co DIS NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.85 -0.84% 99.95 07:27:54
Open Price Low Price High Price Close Price Previous Close
100.60 99.8701 101.46 100.04 100.80
more quote information »

DIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week98.99101.5294.2897.979,734,2430.960.97%
1 Month111.18117.4994.28104.2110,159,195-11.23-10.1%
3 Months91.48126.4890.23109.0811,074,1028.479.26%
6 Months133.75133.9390.23108.5612,204,227-33.80-25.27%
1 Year173.05179.6390.23129.9812,171,484-73.10-42.24%
3 Years130.30203.0279.07137.8012,095,884-30.35-23.29%
5 Years99.95203.0279.07131.3010,545,7530.000.0%

DIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
06 Oct 2022 100.80 -0.64 -0.63% 100.04 101.22 98.70 7,555,302
05 Oct 2022 101.44 4.31 4.44% 98.76 101.52 98.2301 10,224,170
04 Oct 2022 97.13 2.80 2.97% 95.70 97.78 94.504 9,458,599
01 Oct 2022 94.33 -3.12 -3.2% 96.50 97.4778 94.28 12,083,715
30 Sep 2022 97.45 -1.95 -1.96% 98.99 98.99 96.23 9,349,428
29 Sep 2022 99.40 3.55 3.7% 95.79 99.87 95.45 12,892,097
28 Sep 2022 95.85 -2.27 -2.31% 99.37 99.64 95.432 13,358,339
27 Sep 2022 98.12 -1.38 -1.39% 98.97 100.66 98.06 9,757,023
24 Sep 2022 99.50 -2.66 -2.6% 100.60 101.18 98.02 11,973,376
23 Sep 2022 102.16 -2.33 -2.23% 103.94 104.66 102.02 10,949,065
22 Sep 2022 104.49 -3.08 -2.86% 107.61 108.04 104.49 9,764,352
21 Sep 2022 107.57 -1.60 -1.47% 108.28 108.41 106.86 6,945,055
20 Sep 2022 109.17 0.92 0.85% 107.33 109.2245 107.036 7,976,517
17 Sep 2022 108.25 -2.52 -2.27% 109.47 109.58 106.96 15,927,170
16 Sep 2022 110.77 -1.73 -1.54% 112.47 114.41 110.71 9,727,239
15 Sep 2022 112.50 0.74 0.66% 111.85 112.74 109.88 8,601,538
14 Sep 2022 111.76 -4.63 -3.98% 112.97 113.82 111.17 10,492,011
13 Sep 2022 116.39 1.21 1.05% 116.07 117.49 115.27 7,918,871
10 Sep 2022 115.18 2.85 2.54% 113.43 115.525 113.19 9,564,604
09 Sep 2022 112.33 -0.36 -0.32% 111.18 112.99 110.36 8,665,431
08 Sep 2022 112.69 2.60 2.36% 109.87 112.955 109.87 8,224,564
07 Sep 2022 110.09 -1.11 -1.0% 111.76 111.78 108.52 9,529,057
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221006 20:43:06