User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

Buy
Sell
Share Name Share Symbol Market Type
Walt Disney Co NYSE:DIS NYSE Common Stock
  Price Change % Change Share Price High Price Low Price Open Price Shares Traded Last Trade
  3.51 1.93% 185.30 185.12 181.51 181.93 6,888,366 00:59:27

Walt Disney (DIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
07 May 2021184.843.051.68%181.51185.126,856,002
06 May 2021181.790.280.15%179.81182.996,930,454
05 May 2021181.51-2.74-1.49%181.36184.435,884,457
04 May 2021184.25-1.26-0.68%182.31185.637,067,074
03 May 2021185.51-0.51-0.27%185.25189.227,531,215
30 Apr 2021186.020.690.37%183.54186.327,856,806
29 Apr 2021185.331.941.06%182.75185.555,944,409
28 Apr 2021183.39-1.25-0.68%182.82184.795,185,817
27 Apr 2021184.640.370.2%184.15185.814,862,643
26 Apr 2021184.271.250.68%183.26185.606,171,891
23 Apr 2021183.020.260.14%181.96183.8956,108,264
22 Apr 2021182.76-0.35-0.19%181.2588184.887,588,026
21 Apr 2021183.110.320.18%178.86183.3758,280,017
20 Apr 2021182.79-4.64-2.48%181.82188.0810,752,606
19 Apr 2021187.430.170.09%185.65190.337,612,884
16 Apr 2021187.261.330.72%186.20189.479,639,881
15 Apr 2021185.93-1.53-0.82%185.695188.907,250,618
14 Apr 2021187.461.971.06%185.71190.409,084,058
13 Apr 2021185.49-1.00-0.54%184.60186.446,804,722
12 Apr 2021186.49-1.40-0.75%185.48187.856,657,334
Download more Walt Disney Co Historical Data

Walt Disney Co (DIS) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week184.51189.22179.81184.357,187,8020.790.43%
1 Month188.19190.40178.86184.947,197,706-2.89-1.54%
3 Months193.00203.02178.86189.8810,639,051-7.70-3.99%
6 Months140.37203.02134.105176.2411,498,47544.9332.01%
1 Year101.85203.0299.6587147.0411,836,37383.4581.93%
3 Years102.35203.0279.07130.0810,885,88182.9581.05%
5 Years106.01203.0279.07122.129,256,51279.2974.79%
ADVFN Advertorial
Your Recent History
NYSE
DIS
Walt Disne..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210510 01:54:27