Walt Disney Company (DIS) Historical Stock Data
112.16 ↑1.12 (1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIS is down -0.05% a day on average. There have been 13 days where Walt Disney Company closed green and 17 days where DIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 111.16 | 112.16 | ↑$1.01 (0.90%) | 110.63 | 113.39 | 8.30M |
| 2025-01-23 | 108.50 | 111.04 | ↑$2.54 (2.34%) | 108.49 | 111.07 | 7.60M |
| 2025-01-22 | 109.55 | 108.81 | ↓$0.74 (-0.68%) | 108.23 | 109.55 | 8.78M |
| 2025-01-21 | 107.10 | 108.70 | ↑$1.60 (1.49%) | 106.80 | 109.45 | 8.64M |
| 2025-01-17 | 106.83 | 107.02 | ↑$0.19 (0.18%) | 106.54 | 107.74 | 7.14M |
| 2025-01-16 | 108.29 | 106.46 | ↓$1.83 (-1.69%) | 106.16 | 108.60 | 7.87M |
| 2025-01-15 | 109.17 | 108.18 | ↓$0.99 (-0.91%) | 107.99 | 109.60 | 6.30M |
| 2025-01-14 | 108.68 | 108.12 | ↓$0.56 (-0.52%) | 107.61 | 108.96 | 5.50M |
| 2025-01-13 | 107.93 | 108.08 | ↑$0.15 (0.14%) | 106.72 | 108.61 | 6.69M |
| 2025-01-10 | 110.00 | 108.65 | ↓$1.35 (-1.23%) | 107.62 | 110.54 | 8.84M |
| 2025-01-08 | 111.00 | 109.76 | ↓$1.24 (-1.12%) | 108.64 | 111.11 | 7.80M |
| 2025-01-07 | 112.15 | 111.39 | ↓$0.76 (-0.68%) | 111.29 | 113.74 | 7.88M |
| 2025-01-06 | 111.47 | 111.05 | ↓$0.42 (-0.38%) | 110.87 | 112.85 | 6.27M |
| 2025-01-03 | 111.37 | 111.16 | ↓$0.21 (-0.19%) | 110.18 | 111.54 | 5.39M |
| 2025-01-02 | 111.70 | 110.82 | ↓$0.88 (-0.79%) | 110.17 | 112.20 | 5.69M |
| 2024-12-31 | 110.78 | 111.35 | ↑$0.57 (0.51%) | 110.67 | 111.59 | 4.76M |
| 2024-12-30 | 110.43 | 110.80 | ↑$0.38 (0.34%) | 109.83 | 111.54 | 5.72M |
| 2024-12-27 | 111.82 | 111.55 | ↓$0.27 (-0.24%) | 110.86 | 112.12 | 4.52M |
| 2024-12-26 | 112.12 | 112.55 | ↑$0.43 (0.38%) | 111.86 | 113.32 | 4.78M |
| 2024-12-24 | 111.25 | 112.56 | ↑$1.31 (1.18%) | 111.19 | 112.74 | 2.47M |
| 2024-12-23 | 111.61 | 111.40 | ↓$0.21 (-0.19%) | 110.31 | 111.82 | 4.45M |
| 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 |
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