Walt Disney Company (DIS) Historical Stock Data
100.45 ↓0.33 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIS is down -0.09% a day on average. There have been 14 days where Walt Disney Company closed green and 16 days where DIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-27 | 100.71 | 100.45 | ↓$0.26 (-0.26%) | 99.58 | 101.03 | 6.60M |
| 2025-03-26 | 101.70 | 100.78 | ↓$0.92 (-0.90%) | 100.26 | 102.27 | 6.32M |
| 2025-03-25 | 100.65 | 101.61 | ↑$0.96 (0.95%) | 100.41 | 101.76 | 7.37M |
| 2025-03-24 | 100.22 | 100.18 | ↓$0.04 (-0.04%) | 98.86 | 100.44 | 8.22M |
| 2025-03-21 | 98.38 | 99.46 | ↑$1.08 (1.10%) | 97.75 | 99.89 | 15.08M |
| 2025-03-20 | 99.57 | 98.86 | ↓$0.71 (-0.71%) | 98.64 | 100.05 | 7.84M |
| 2025-03-19 | 99.66 | 100.29 | ↑$0.64 (0.64%) | 99.47 | 100.96 | 8.61M |
| 2025-03-18 | 99.27 | 99.35 | ↑$0.08 (0.08%) | 98.48 | 99.73 | 6.73M |
| 2025-03-17 | 98.74 | 99.36 | ↑$0.62 (0.63%) | 98.66 | 100.12 | 8.33M |
| 2025-03-14 | 97.44 | 98.64 | ↑$1.20 (1.23%) | 97.42 | 99.10 | 10.20M |
| 2025-03-13 | 97.77 | 96.87 | ↓$0.90 (-0.92%) | 95.93 | 98.65 | 11.06M |
| 2025-03-12 | 98.68 | 98.76 | ↑$0.08 (0.08%) | 96.38 | 99.49 | 11.89M |
| 2025-03-11 | 99.79 | 97.90 | ↓$1.89 (-1.89%) | 97.45 | 101.04 | 16.91M |
| 2025-03-10 | 104.43 | 103.08 | ↓$1.35 (-1.29%) | 102.11 | 104.80 | 10.94M |
| 2025-03-07 | 105.00 | 105.51 | ↑$0.51 (0.49%) | 103.31 | 105.77 | 12.72M |
| 2025-03-06 | 108.38 | 105.43 | ↓$2.95 (-2.72%) | 105.02 | 108.83 | 11.62M |
| 2025-03-05 | 109.34 | 109.31 | ↓$0.03 (-0.03%) | 108.22 | 110.94 | 9.96M |
| 2025-03-04 | 111.70 | 109.01 | ↓$2.69 (-2.41%) | 108.27 | 112.25 | 12.66M |
| 2025-03-03 | 114.07 | 112.79 | ↓$1.28 (-1.12%) | 112.00 | 115.55 | 7.88M |
| 2025-02-28 | 111.46 | 113.80 | ↑$2.34 (2.10%) | 111.00 | 113.99 | 14.61M |
| 2025-02-27 | 112.32 | 111.31 | ↓$1.01 (-0.90%) | 111.06 | 113.12 | 7.85M |
| 2025-02-26 | 110.06 | 111.83 | ↑$1.77 (1.61%) | 110.06 | 113.25 | 7.83M |
| 2025-02-25 | 111.43 | 110.53 | ↓$0.90 (-0.81%) | 109.07 | 111.90 | 7.29M |
| 2025-02-24 | 108.84 | 111.20 | ↑$2.36 (2.17%) | 108.65 | 111.56 | 7.09M |
| 2025-02-21 | 111.00 | 108.66 | ↓$2.34 (-2.11%) | 107.92 | 111.76 | 9.08M |
| 2025-02-20 | 111.24 | 110.55 | ↓$0.69 (-0.62%) | 109.38 | 111.52 | 5.97M |
| 2025-02-19 | 109.14 | 111.35 | ↑$2.21 (2.02%) | 109.14 | 111.76 | 8.45M |
| 2025-02-18 | 109.78 | 109.56 | ↓$0.22 (-0.20%) | 108.71 | 109.92 | 8.36M |
| 2025-02-14 | 109.86 | 110.38 | ↑$0.52 (0.47%) | 109.59 | 110.51 | 5.96M |
| 2025-02-13 | 108.92 | 109.59 | ↑$0.67 (0.62%) | 108.56 | 109.76 | 6.55M |
Create an account or log in to view more rows.
$DIS what’s gonna happen now
$DIS Holding Pattern
$DIS yeah we're going green today
$DIS omg this is bullshit
$DIS hi hi
$DIS I like the stock!
$DIS the catalyst we need !
$DIS beauty. Bag secured
$DIS News Plz.....
$DIS Buy the dip