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.

DateOpenCloseChangeLowHighVolume
2022-05-23103.76105.83↑$2.07 (1.99%)101.56106.0313.57M
2022-05-20104.49102.42↓$2.07 (-1.98%)100.05104.8014.01M
2022-05-19103.43103.14↓$0.29 (-0.28%)102.96105.3011.25M
2022-05-18107.38104.30↓$3.08 (-2.87%)103.88107.6610.99M
2022-05-17107.73108.64↑$0.91 (0.84%)106.31108.7911.54M
2022-05-16107.46105.18↓$2.28 (-2.12%)104.87107.619.80M
2022-05-13105.36107.33↑$1.97 (1.87%)105.31107.6916.48M
2022-05-12102.90104.31↑$1.41 (1.37%)99.50104.9736.26M
2022-05-11107.90105.21↓$2.69 (-2.49%)104.79110.0725.05M
2022-05-10109.84107.68↓$2.15 (-1.96%)106.15110.6815.60M
2022-05-09108.11106.98↓$1.13 (-1.05%)106.48110.7417.57M
2022-05-06111.77110.29↓$1.48 (-1.32%)108.30112.0912.50M
2022-05-05114.74112.61↓$2.13 (-1.86%)111.48115.2712.52M
2022-05-04113.37116.19↑$2.82 (2.49%)111.84116.4411.45M
2022-05-03114.05113.55↓$0.50 (-0.44%)112.70114.8211.12M
2022-05-02111.71113.50↑$1.79 (1.60%)111.01113.6613.81M
2022-04-29115.20111.63↓$3.57 (-3.10%)111.36115.9916.73M
2022-04-28115.22115.29↑$0.07 (0.06%)112.69116.0023.13M
2022-04-27115.43115.21↓$0.22 (-0.19%)113.40116.9013.63M
2022-04-26119.15115.77↓$3.38 (-2.84%)115.64119.1516.11M
2022-04-25117.66119.95↑$2.29 (1.95%)116.75120.3216.38M
2022-04-22120.01118.27↓$1.74 (-1.45%)118.15121.8918.83M
2022-04-21125.54121.66↓$3.88 (-3.09%)121.29126.4517.36M
2022-04-20126.05124.57↓$1.48 (-1.17%)124.11127.3536.36M
2022-04-19128.09131.90↑$3.81 (2.97%)127.80133.1912.06M
2022-04-18130.07127.77↓$2.30 (-1.77%)126.82130.2210.55M
2022-04-14132.81130.47↓$2.34 (-1.76%)130.35133.577.24M
2022-04-13131.05132.35↑$1.30 (0.99%)130.75132.897.17M
2022-04-12131.81130.84↓$0.97 (-0.74%)130.15133.207.87M
2022-04-11130.04130.65↑$0.61 (0.47%)130.04132.439.91M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$DIS Was last two days consolidation??

0 Like Report
bettysburgers

$DIS The best investment you can make is an investment in yourself or another person

0 Like Report