Walt Disney Co Historical Data - DIS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Walt Disney Co (DIS)
Walt Disney Co (DIS) Historical

Walt Disney Co (DIS)

108.66

-1.89

(-1.71%)

Closed 22 February 8:00AM

Delayed by 15 minutes

109.18

0.52

( 0.48% )

Pre Market: 8:58PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.21	-0.191973672182	109.39	111.76	107.92	8024181	109.9751282	CS
4	-2.52	-2.25604297225	111.7	118.59	107.69	8991543	111.29188459	CS
12	-8.49	-7.21509305685	117.67	118.63	106.16	8027980	111.72314787	CS
26	18.54	20.4545454545	90.64	118.63	86.59	8695055	104.28229038	CS
52	1.72	1.60059557044	107.46	123.74	83.91	9772669	103.76534548	CS
156	-31.23	-22.2420055552	140.41	150.28	78.7309	11851707	100.08789035	CS
260	-23.72	-17.8480060196	132.9	203.02	78.7309	12169994	118.61630966	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740181200	108.66	-1.89	-1.71	111.23	111.76	107.92	9072697
1740094800	110.55	-0.8	-0.72	111.12	111.52	109.375	5969271
1740008400	111.35	1.79	1.63	109.6	111.76	109.01	8703993
1739922000	109.56	-0.82	-0.74	109.39	109.92	108.71	8350062
1739576400	110.38	0.79	0.72	109.66	110.51	109.5901	5941068
1739490000	109.59	0.36	0.33	108.92	109.76	108.56	6542443
1739403600	109.23	0.21	0.19	108.25	109.525	107.75	6516733
1739317200	109.02	-0.26	-0.24	108.5	109.05	107.69	7451137
1739230800	109.28	-1.58	-1.43	110.72	111.38	108.69	8234142
1738971600	110.86	-1.23	-1.10	111.31	112.55	110.8101	8658872
1738885200	112.09	1.55	1.40	111.62	112.68	109.15	12467440
1738798800	110.54	-2.76	-2.44	115.54	118.59	110.23	23286896
1738712400	113.3	-0.7	-0.61	114	114.655	112.51	13488304
1738626000	114	0.94	0.83	111.4	114.6	110.86	8858418
1738366800	113.06	-0.37	-0.33	113.42	114.01	112.76	7631651
1738280400	113.43	0.24	0.21	114.2	115.18	113.12	6221131
1738194000	113.19	1.05	0.94	113.69	114.3844	112.76	7595761
1738107600	112.14	-1.2	-1.06	112.875	112.96	111.56	6354597
1738021200	113.34	1.18	1.05	111.7	114.08	111.7	9925993
1737762000	112.16	3.35	3.08	110.92	113.39	110.63	8136795
1737675600	108.81	0	0.00	108.81	108.81	108.81	0
1737589200	108.81	0.11	0.10	109.25	109.55	108.23	8218388
1737502800	108.7	1.68	1.57	106.96	109.45	106.8	8622484
1737157200	107.02	0.56	0.53	106.83	107.74	106.54	7098576
1737070800	106.46	-1.72	-1.59	108.16	108.6	106.16	7865588
1736984400	108.18	0.06	0.06	109.02	109.6	107.99	6412190
1736898000	108.12	0.04	0.04	108.4	108.96	107.61	5496729
1736811600	108.08	-0.57	-0.52	107.92	108.61	106.72	6683693
1736552400	108.65	-1.11	-1.01	110	110.54	107.62	8511600
1736379600	109.76	-1.63	-1.46	111	111.2	108.64	7779303
1736293200	111.39	0.34	0.31	112.3	113.74	111.29	7858905
1736206800	111.05	-0.11	-0.10	111.29	112.8537	110.87	6260774
1735947600	111.16	0.34	0.31	111.2	111.535	110.18	5371924
1735861200	110.82	-0.53	-0.48	111.8	112.2	110.17	5760386
1735688400	111.35	0.55	0.50	110.7	111.59	110.67	4743702
1735602000	110.8	-0.75	-0.67	110.5	111.54	109.83	5684053
1735342800	111.55	-1	-0.89	112.03	112.12	110.86	4468842
1735256400	112.55	-0.01	-0.01	112.03	113.32	111.86	4781547
1735077840	112.56	1.16	1.04	111.25	112.74	111.1924	2474996
1734997200	111.4	-0.63	-0.56	111.61	111.85	110.31	6026207
1734738000	112.03	0.66	0.59	110.33	112.97	110.33	17949361
1734651600	111.37	0.02	0.02	111.66	112.91	111.25	9425676
1734565200	111.35	-1.67	-1.48	113.23	116.1184	111.24	12256456
1734478800	113.02	0.91	0.81	110.72	114.04	110.72	12231378
1734392400	112.11	-1.23	-1.09	113	113.067	111.73	10595541
1734133200	113.34	-1.56	-1.36	114.55	114.96	113.3	6824784
1734046800	114.9	0.29	0.25	114.7	115.01	114.16	5282219
1733960400	114.61	-0.12	-0.10	114.33	115.05	113.98	6424711
1733874000	114.73	0.12	0.10	114.85	114.95	113.72	7508453
1733787600	114.61	-2.12	-1.82	116.44	117.18	113.91	8649926
1733528400	116.73	0.23	0.20	116.4	117.26	116.22	6845130
1733442000	116.5	-0.49	-0.42	116.32	117.27	116.06	10653432
1733355600	116.99	0.54	0.46	116	117.29	115.84	7994557
1733269200	116.45	-0.71	-0.61	116.98	117.23	115.45	9188383
1733182800	117.16	-0.31	-0.26	117.67	118.63	116.55	8385065
1732917840	117.47	-0.13	-0.11	117.58	117.74	116.73	5095152
1732750800	117.6	2.15	1.86	115.31	118.1998	115.31	8137151
1732664400	115.45	-0.55	-0.47	115.88	116.42	115.44	6814412
1732578000	116	0.35	0.30	116	116.5798	114.932	10085238

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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