Walt Disney Company (DIS) Historical Stock Data

112.03 ↑0.66 (0.59%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DIS is up 0.41% a day on average. There have been 19 days where Walt Disney Company closed green and 11 days where DIS closed red.

DateOpenCloseChangeLowHighVolume
2024-12-20110.61112.03↑$1.42 (1.28%)110.43112.9717.71M
2024-12-19111.66111.37↓$0.29 (-0.26%)111.25112.919.13M
2024-12-18113.34111.35↓$1.99 (-1.76%)111.25116.129.45M
2024-12-17111.03113.02↑$1.99 (1.80%)110.82114.048.45M
2024-12-16113.00112.11↓$0.89 (-0.79%)111.73113.0710.52M
2024-12-13114.32113.34↓$0.98 (-0.86%)113.30114.966.83M
2024-12-12114.70114.90↑$0.20 (0.17%)114.16115.015.28M
2024-12-11114.64114.61↓$0.03 (-0.02%)113.98115.056.43M
2024-12-10114.65114.73↑$0.08 (0.07%)113.72114.957.53M
2024-12-09116.39114.61↓$1.78 (-1.53%)113.91117.188.67M
2024-12-06116.55116.73↑$0.18 (0.15%)116.22117.266.68M
2024-12-05116.55116.50↓$0.05 (-0.04%)116.06117.279.82M
2024-12-04115.97116.99↑$1.02 (0.88%)115.84117.298M
2024-12-03117.00116.45↓$0.55 (-0.47%)115.45117.239.19M
2024-12-02117.78117.16↓$0.62 (-0.53%)116.55118.638.39M
2024-11-29117.26117.47↑$0.22 (0.18%)116.73117.745.10M
2024-11-27115.45117.60↑$2.16 (1.87%)115.45118.208.14M
2024-11-26116.00115.45↓$0.55 (-0.47%)115.44116.426.81M
2024-11-25115.68116.00↑$0.32 (0.28%)114.93116.5810.40M
2024-11-22113.85115.65↑$1.80 (1.58%)113.60116.3410.10M
2024-11-21114.15114.72↑$0.57 (0.50%)113.83116.2510.26M
2024-11-20112.26114.26↑$2.00 (1.78%)111.47114.379.32M
2024-11-19112.05112.42↑$0.37 (0.33%)110.82112.5012.16M
2024-11-18113.33113.54↑$0.21 (0.19%)112.89115.4414.24M
2024-11-15110.25115.08↑$4.83 (4.38%)110.25115.1932.04M
2024-11-14110.33109.12↓$1.21 (-1.10%)108.40114.8147.42M
2024-11-13100.79102.72↑$1.94 (1.92%)100.35103.2017.68M
2024-11-12100.55100.99↑$0.44 (0.44%)99.50101.299.36M
2024-11-1199.00100.86↑$1.86 (1.88%)99.00100.909.14M
2024-11-0898.7399.02↑$0.29 (0.29%)97.6199.267.98M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$DIS my lotto for earnings

0 Like Report