Walt Disney Company (DIS) Historical Stock Data

82.56 ↓0.00 (-0.01%)
As of September 21, 2023, 3:26pm EST.

Historical Data

In the past 30 trading days, DIS is down -0.21% a day on average. There have been 16 days where Walt Disney Company closed green and 14 days where DIS closed red.

DateOpenCloseChangeLowHighVolume
2023-09-2082.0382.56↑$0.53 (0.65%)81.6483.2012.71M
2023-09-1983.9281.94↓$1.98 (-2.35%)81.7184.7921.46M
2023-09-1885.2485.02↓$0.22 (-0.26%)84.9885.9211.89M
2023-09-1585.2285.58↑$0.36 (0.42%)84.6186.1921.62M
2023-09-1484.0084.48↑$0.48 (0.57%)83.0484.7422.33M
2023-09-1383.3583.48↑$0.13 (0.16%)83.1284.059.77M
2023-09-1283.0383.68↑$0.65 (0.78%)82.5784.6716.59M
2023-09-1181.9482.52↑$0.58 (0.71%)81.1783.8526.57M
2023-09-0880.5481.58↑$1.04 (1.29%)80.1781.6712.39M
2023-09-0780.8280.57↓$0.25 (-0.31%)79.7580.8514.64M
2023-09-0680.7980.98↑$0.19 (0.24%)80.5382.0915.44M
2023-09-0581.4281.19↓$0.23 (-0.28%)81.1882.3912.58M
2023-09-0182.1181.64↓$0.47 (-0.57%)80.5382.2327.42M
2023-08-3184.4683.68↓$0.78 (-0.92%)83.6484.6110.13M
2023-08-3084.4084.28↓$0.12 (-0.14%)83.8384.6811.38M
2023-08-2983.7984.40↑$0.61 (0.73%)83.7384.5511.17M
2023-08-2883.8384.16↑$0.33 (0.39%)83.5384.6911.19M
2023-08-2583.0783.36↑$0.29 (0.35%)82.4683.6515.64M
2023-08-2485.5182.47↓$3.04 (-3.56%)82.4685.9527.10M
2023-08-2385.8185.83↑$0.02 (0.02%)85.6486.337.46M
2023-08-2285.7185.79↑$0.08 (0.09%)85.3786.098.88M
2023-08-2185.8185.88↑$0.07 (0.08%)85.4186.2510.53M
2023-08-1885.3785.96↑$0.59 (0.69%)85.3786.7212.25M
2023-08-1786.9285.92↓$1.00 (-1.15%)85.8086.9412.02M
2023-08-1686.5486.35↓$0.19 (-0.22%)86.0887.0612.03M
2023-08-1587.9987.06↓$0.93 (-1.06%)86.8988.2313.58M
2023-08-1488.9988.81↓$0.18 (-0.20%)87.9989.3013.37M
2023-08-1191.3289.02↓$2.30 (-2.52%)88.8691.3521.77M
2023-08-1089.9791.76↑$1.79 (1.99%)87.7592.5355.61M
2023-08-0989.2087.49↓$1.71 (-1.92%)87.0489.5619.73M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$DIS Tendie tickets on discount today!!!

0 Like Report
145zip

$DIS Guys when can we expect that 30% drop?

0 Like Report
aussie713

$DIS Was last two days consolidation??

0 Like Report