Walt Disney Company (DIS) Historical Stock Data
112.62 ↑0.19 (0.17%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DIS is up 0.08% a day on average. There have been 16 days where Walt Disney Company closed green and 14 days where DIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 113.18 | 112.43 | ↓$0.75 (-0.66%) | 112.19 | 114.25 | 8.23M |
| 2024-04-17 | 114.00 | 112.94 | ↓$1.06 (-0.93%) | 112.89 | 114.21 | 7.38M |
| 2024-04-16 | 112.82 | 113.88 | ↑$1.06 (0.94%) | 112.52 | 114.50 | 9.29M |
| 2024-04-15 | 114.88 | 112.95 | ↓$1.93 (-1.68%) | 112.77 | 115.55 | 9.63M |
| 2024-04-12 | 116.39 | 114.01 | ↓$2.38 (-2.04%) | 113.73 | 116.70 | 12.15M |
| 2024-04-11 | 117.59 | 117.15 | ↓$0.44 (-0.37%) | 116.37 | 118.28 | 6.56M |
| 2024-04-10 | 116.60 | 117.19 | ↑$0.59 (0.51%) | 116.37 | 117.56 | 6.74M |
| 2024-04-09 | 117.38 | 117.97 | ↑$0.59 (0.50%) | 116.89 | 118.51 | 7.45M |
| 2024-04-08 | 118.02 | 117.35 | ↓$0.67 (-0.57%) | 116.82 | 118.52 | 6.27M |
| 2024-04-05 | 116.60 | 118.38 | ↑$1.78 (1.53%) | 116.30 | 118.86 | 9.65M |
| 2024-04-04 | 119.22 | 117.09 | ↓$2.13 (-1.79%) | 116.96 | 120.19 | 13.81M |
| 2024-04-03 | 122.27 | 118.98 | ↓$3.29 (-2.69%) | 118.38 | 123.69 | 22.47M |
| 2024-04-02 | 120.22 | 122.82 | ↑$2.60 (2.16%) | 120.16 | 123.53 | 15.51M |
| 2024-04-01 | 122.06 | 121.53 | ↓$0.53 (-0.43%) | 120.78 | 122.40 | 8.42M |
| 2024-03-28 | 121.25 | 122.36 | ↑$1.11 (0.92%) | 121.20 | 123.74 | 15.37M |
| 2024-03-27 | 120.96 | 120.98 | ↑$0.03 (0.02%) | 120.02 | 122.03 | 10.78M |
| 2024-03-26 | 119.63 | 119.93 | ↑$0.30 (0.25%) | 118.19 | 120.40 | 11.85M |
| 2024-03-25 | 116.97 | 119.36 | ↑$2.39 (2.04%) | 116.87 | 119.41 | 12.10M |
| 2024-03-22 | 116.92 | 115.87 | ↓$1.05 (-0.90%) | 115.84 | 117.66 | 7.14M |
| 2024-03-21 | 116.99 | 116.70 | ↓$0.29 (-0.25%) | 115.86 | 117.36 | 10.35M |
| 2024-03-20 | 114.61 | 116.46 | ↑$1.85 (1.61%) | 114.36 | 116.51 | 11.70M |
| 2024-03-19 | 113.41 | 114.51 | ↑$1.10 (0.97%) | 113.24 | 115.17 | 11M |
| 2024-03-18 | 112.29 | 113.85 | ↑$1.56 (1.39%) | 112.29 | 114.43 | 11.82M |
| 2024-03-15 | 111.60 | 111.95 | ↑$0.35 (0.31%) | 111.40 | 112.96 | 15.36M |
| 2024-03-14 | 111.74 | 112.06 | ↑$0.32 (0.29%) | 109.51 | 112.35 | 10.52M |
| 2024-03-13 | 112.74 | 112.50 | ↓$0.24 (-0.21%) | 112.44 | 114.13 | 7.26M |
| 2024-03-12 | 112.52 | 112.46 | ↓$0.06 (-0.05%) | 111.64 | 112.95 | 8.07M |
| 2024-03-11 | 110.09 | 112.31 | ↑$2.22 (2.02%) | 110.03 | 112.91 | 8.79M |
| 2024-03-08 | 110.18 | 110.32 | ↑$0.14 (0.13%) | 109.34 | 111.31 | 10.01M |
| 2024-03-07 | 110.70 | 110.18 | ↓$0.52 (-0.47%) | 109.20 | 111.08 | 8.61M |
Create an account or log in to view more rows.
$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
$DIS going down
$DIS omg this is bullshit
$DIS C'mon
do a spike!!
$DIS Tendie tickets on discount today!!!