The Walt Disney Company (DIS) Historical Stock Data
105.83 ↑3.41 (3.33%)
As of Market Close on May 23rd, 2022.
Historical Data
In the past 30 trading days, DIS is down -0.53% a day on average. There have been 11 days where The Walt Disney Company closed green and 19 days where DIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 103.76 | 105.83 | ↑$2.07 (1.99%) | 101.56 | 106.03 | 13.57M |
| 2022-05-20 | 104.49 | 102.42 | ↓$2.07 (-1.98%) | 100.05 | 104.80 | 14.01M |
| 2022-05-19 | 103.43 | 103.14 | ↓$0.29 (-0.28%) | 102.96 | 105.30 | 11.25M |
| 2022-05-18 | 107.38 | 104.30 | ↓$3.08 (-2.87%) | 103.88 | 107.66 | 10.99M |
| 2022-05-17 | 107.73 | 108.64 | ↑$0.91 (0.84%) | 106.31 | 108.79 | 11.54M |
| 2022-05-16 | 107.46 | 105.18 | ↓$2.28 (-2.12%) | 104.87 | 107.61 | 9.80M |
| 2022-05-13 | 105.36 | 107.33 | ↑$1.97 (1.87%) | 105.31 | 107.69 | 16.48M |
| 2022-05-12 | 102.90 | 104.31 | ↑$1.41 (1.37%) | 99.50 | 104.97 | 36.26M |
| 2022-05-11 | 107.90 | 105.21 | ↓$2.69 (-2.49%) | 104.79 | 110.07 | 25.05M |
| 2022-05-10 | 109.84 | 107.68 | ↓$2.15 (-1.96%) | 106.15 | 110.68 | 15.60M |
| 2022-05-09 | 108.11 | 106.98 | ↓$1.13 (-1.05%) | 106.48 | 110.74 | 17.57M |
| 2022-05-06 | 111.77 | 110.29 | ↓$1.48 (-1.32%) | 108.30 | 112.09 | 12.50M |
| 2022-05-05 | 114.74 | 112.61 | ↓$2.13 (-1.86%) | 111.48 | 115.27 | 12.52M |
| 2022-05-04 | 113.37 | 116.19 | ↑$2.82 (2.49%) | 111.84 | 116.44 | 11.45M |
| 2022-05-03 | 114.05 | 113.55 | ↓$0.50 (-0.44%) | 112.70 | 114.82 | 11.12M |
| 2022-05-02 | 111.71 | 113.50 | ↑$1.79 (1.60%) | 111.01 | 113.66 | 13.81M |
| 2022-04-29 | 115.20 | 111.63 | ↓$3.57 (-3.10%) | 111.36 | 115.99 | 16.73M |
| 2022-04-28 | 115.22 | 115.29 | ↑$0.07 (0.06%) | 112.69 | 116.00 | 23.13M |
| 2022-04-27 | 115.43 | 115.21 | ↓$0.22 (-0.19%) | 113.40 | 116.90 | 13.63M |
| 2022-04-26 | 119.15 | 115.77 | ↓$3.38 (-2.84%) | 115.64 | 119.15 | 16.11M |
| 2022-04-25 | 117.66 | 119.95 | ↑$2.29 (1.95%) | 116.75 | 120.32 | 16.38M |
| 2022-04-22 | 120.01 | 118.27 | ↓$1.74 (-1.45%) | 118.15 | 121.89 | 18.83M |
| 2022-04-21 | 125.54 | 121.66 | ↓$3.88 (-3.09%) | 121.29 | 126.45 | 17.36M |
| 2022-04-20 | 126.05 | 124.57 | ↓$1.48 (-1.17%) | 124.11 | 127.35 | 36.36M |
| 2022-04-19 | 128.09 | 131.90 | ↑$3.81 (2.97%) | 127.80 | 133.19 | 12.06M |
| 2022-04-18 | 130.07 | 127.77 | ↓$2.30 (-1.77%) | 126.82 | 130.22 | 10.55M |
| 2022-04-14 | 132.81 | 130.47 | ↓$2.34 (-1.76%) | 130.35 | 133.57 | 7.24M |
| 2022-04-13 | 131.05 | 132.35 | ↑$1.30 (0.99%) | 130.75 | 132.89 | 7.17M |
| 2022-04-12 | 131.81 | 130.84 | ↓$0.97 (-0.74%) | 130.15 | 133.20 | 7.87M |
| 2022-04-11 | 130.04 | 130.65 | ↑$0.61 (0.47%) | 130.04 | 132.43 | 9.91M |
Create an account or log in to view more rows.
$DIS just added more
$DIS Was last two days consolidation??
$DIS Green today if ya buy
$DIS The best investment you can make is an investment in yourself or another person
$DIS We will not sell!
$DIS buy SHARES
$DIS Don't like that...
$DIS lets go <3