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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 110.61 | 112.03 | ↑$1.42 (1.28%) | 110.43 | 112.97 | 17.71M |
| 2024-12-19 | 111.66 | 111.37 | ↓$0.29 (-0.26%) | 111.25 | 112.91 | 9.13M |
| 2024-12-18 | 113.34 | 111.35 | ↓$1.99 (-1.76%) | 111.25 | 116.12 | 9.45M |
| 2024-12-17 | 111.03 | 113.02 | ↑$1.99 (1.80%) | 110.82 | 114.04 | 8.45M |
| 2024-12-16 | 113.00 | 112.11 | ↓$0.89 (-0.79%) | 111.73 | 113.07 | 10.52M |
| 2024-12-13 | 114.32 | 113.34 | ↓$0.98 (-0.86%) | 113.30 | 114.96 | 6.83M |
| 2024-12-12 | 114.70 | 114.90 | ↑$0.20 (0.17%) | 114.16 | 115.01 | 5.28M |
| 2024-12-11 | 114.64 | 114.61 | ↓$0.03 (-0.02%) | 113.98 | 115.05 | 6.43M |
| 2024-12-10 | 114.65 | 114.73 | ↑$0.08 (0.07%) | 113.72 | 114.95 | 7.53M |
| 2024-12-09 | 116.39 | 114.61 | ↓$1.78 (-1.53%) | 113.91 | 117.18 | 8.67M |
| 2024-12-06 | 116.55 | 116.73 | ↑$0.18 (0.15%) | 116.22 | 117.26 | 6.68M |
| 2024-12-05 | 116.55 | 116.50 | ↓$0.05 (-0.04%) | 116.06 | 117.27 | 9.82M |
| 2024-12-04 | 115.97 | 116.99 | ↑$1.02 (0.88%) | 115.84 | 117.29 | 8M |
| 2024-12-03 | 117.00 | 116.45 | ↓$0.55 (-0.47%) | 115.45 | 117.23 | 9.19M |
| 2024-12-02 | 117.78 | 117.16 | ↓$0.62 (-0.53%) | 116.55 | 118.63 | 8.39M |
| 2024-11-29 | 117.26 | 117.47 | ↑$0.22 (0.18%) | 116.73 | 117.74 | 5.10M |
| 2024-11-27 | 115.45 | 117.60 | ↑$2.16 (1.87%) | 115.45 | 118.20 | 8.14M |
| 2024-11-26 | 116.00 | 115.45 | ↓$0.55 (-0.47%) | 115.44 | 116.42 | 6.81M |
| 2024-11-25 | 115.68 | 116.00 | ↑$0.32 (0.28%) | 114.93 | 116.58 | 10.40M |
| 2024-11-22 | 113.85 | 115.65 | ↑$1.80 (1.58%) | 113.60 | 116.34 | 10.10M |
| 2024-11-21 | 114.15 | 114.72 | ↑$0.57 (0.50%) | 113.83 | 116.25 | 10.26M |
| 2024-11-20 | 112.26 | 114.26 | ↑$2.00 (1.78%) | 111.47 | 114.37 | 9.32M |
| 2024-11-19 | 112.05 | 112.42 | ↑$0.37 (0.33%) | 110.82 | 112.50 | 12.16M |
| 2024-11-18 | 113.33 | 113.54 | ↑$0.21 (0.19%) | 112.89 | 115.44 | 14.24M |
| 2024-11-15 | 110.25 | 115.08 | ↑$4.83 (4.38%) | 110.25 | 115.19 | 32.04M |
| 2024-11-14 | 110.33 | 109.12 | ↓$1.21 (-1.10%) | 108.40 | 114.81 | 47.42M |
| 2024-11-13 | 100.79 | 102.72 | ↑$1.94 (1.92%) | 100.35 | 103.20 | 17.68M |
| 2024-11-12 | 100.55 | 100.99 | ↑$0.44 (0.44%) | 99.50 | 101.29 | 9.36M |
| 2024-11-11 | 99.00 | 100.86 | ↑$1.86 (1.88%) | 99.00 | 100.90 | 9.14M |
| 2024-11-08 | 98.73 | 99.02 | ↑$0.29 (0.29%) | 97.61 | 99.26 | 7.98M |
Create an account or log in to view more rows.
$DIS I like the stock!
$DIS the catalyst we need !
$DIS beauty. Bag secured
$DIS News Plz.....
$DIS Buy the dip
$DIS wow you bulls are losers
$DIS make it rain
let’s see some green
$DIS my lotto for earnings
$DIS nothing drops
$DIS Moon soon