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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 82.03 | 82.56 | ↑$0.53 (0.65%) | 81.64 | 83.20 | 12.71M |
| 2023-09-19 | 83.92 | 81.94 | ↓$1.98 (-2.35%) | 81.71 | 84.79 | 21.46M |
| 2023-09-18 | 85.24 | 85.02 | ↓$0.22 (-0.26%) | 84.98 | 85.92 | 11.89M |
| 2023-09-15 | 85.22 | 85.58 | ↑$0.36 (0.42%) | 84.61 | 86.19 | 21.62M |
| 2023-09-14 | 84.00 | 84.48 | ↑$0.48 (0.57%) | 83.04 | 84.74 | 22.33M |
| 2023-09-13 | 83.35 | 83.48 | ↑$0.13 (0.16%) | 83.12 | 84.05 | 9.77M |
| 2023-09-12 | 83.03 | 83.68 | ↑$0.65 (0.78%) | 82.57 | 84.67 | 16.59M |
| 2023-09-11 | 81.94 | 82.52 | ↑$0.58 (0.71%) | 81.17 | 83.85 | 26.57M |
| 2023-09-08 | 80.54 | 81.58 | ↑$1.04 (1.29%) | 80.17 | 81.67 | 12.39M |
| 2023-09-07 | 80.82 | 80.57 | ↓$0.25 (-0.31%) | 79.75 | 80.85 | 14.64M |
| 2023-09-06 | 80.79 | 80.98 | ↑$0.19 (0.24%) | 80.53 | 82.09 | 15.44M |
| 2023-09-05 | 81.42 | 81.19 | ↓$0.23 (-0.28%) | 81.18 | 82.39 | 12.58M |
| 2023-09-01 | 82.11 | 81.64 | ↓$0.47 (-0.57%) | 80.53 | 82.23 | 27.42M |
| 2023-08-31 | 84.46 | 83.68 | ↓$0.78 (-0.92%) | 83.64 | 84.61 | 10.13M |
| 2023-08-30 | 84.40 | 84.28 | ↓$0.12 (-0.14%) | 83.83 | 84.68 | 11.38M |
| 2023-08-29 | 83.79 | 84.40 | ↑$0.61 (0.73%) | 83.73 | 84.55 | 11.17M |
| 2023-08-28 | 83.83 | 84.16 | ↑$0.33 (0.39%) | 83.53 | 84.69 | 11.19M |
| 2023-08-25 | 83.07 | 83.36 | ↑$0.29 (0.35%) | 82.46 | 83.65 | 15.64M |
| 2023-08-24 | 85.51 | 82.47 | ↓$3.04 (-3.56%) | 82.46 | 85.95 | 27.10M |
| 2023-08-23 | 85.81 | 85.83 | ↑$0.02 (0.02%) | 85.64 | 86.33 | 7.46M |
| 2023-08-22 | 85.71 | 85.79 | ↑$0.08 (0.09%) | 85.37 | 86.09 | 8.88M |
| 2023-08-21 | 85.81 | 85.88 | ↑$0.07 (0.08%) | 85.41 | 86.25 | 10.53M |
| 2023-08-18 | 85.37 | 85.96 | ↑$0.59 (0.69%) | 85.37 | 86.72 | 12.25M |
| 2023-08-17 | 86.92 | 85.92 | ↓$1.00 (-1.15%) | 85.80 | 86.94 | 12.02M |
| 2023-08-16 | 86.54 | 86.35 | ↓$0.19 (-0.22%) | 86.08 | 87.06 | 12.03M |
| 2023-08-15 | 87.99 | 87.06 | ↓$0.93 (-1.06%) | 86.89 | 88.23 | 13.58M |
| 2023-08-14 | 88.99 | 88.81 | ↓$0.18 (-0.20%) | 87.99 | 89.30 | 13.37M |
| 2023-08-11 | 91.32 | 89.02 | ↓$2.30 (-2.52%) | 88.86 | 91.35 | 21.77M |
| 2023-08-10 | 89.97 | 91.76 | ↑$1.79 (1.99%) | 87.75 | 92.53 | 55.61M |
| 2023-08-09 | 89.20 | 87.49 | ↓$1.71 (-1.92%) | 87.04 | 89.56 | 19.73M |
Create an account or log in to view more rows.
$DIS omg this is bullshit
$DIS C'mon
do a spike!!
$DIS Tendie tickets on discount today!!!
$DIS already bouncing back.
$DIS i hate money so im buying
$DIS Algorithms are playing games
$DIS Guys when can we expect that 30% drop?
$DIS just added more
$DIS Was last two days consolidation??
$DIS Green today if ya buy