DIS
The Walt Disney Company
20:01:37
103.89 $
0.0000 (%0.00)
Previous Close: 100.86
Day Low₺100.83
Day High₺104.22
DIS: The Walt Disney Company Historical Data
1988 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.1146
CLOSE 5.1155
Low
LOW 4.49
High
HIGH 5.69
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/1988 | 5.01 | 5.2 | 5.01 | 5.18 |
| 01/05/1988 | 5.24 | 5.43 | 5.24 | 5.26 |
| 01/06/1988 | 5.26 | 5.3 | 5.21 | 5.28 |
| 01/07/1988 | 5.28 | 5.3 | 5.19 | 5.3 |
| 01/08/1988 | 5.28 | 5.28 | 4.82 | 4.86 |
| 01/11/1988 | 4.89 | 5.03 | 4.89 | 5.03 |
| 01/12/1988 | 5.02 | 5.02 | 4.75 | 4.86 |
| 01/13/1988 | 4.86 | 5.01 | 4.78 | 4.92 |
| 01/14/1988 | 4.92 | 5.01 | 4.88 | 4.91 |
| 01/15/1988 | 5.02 | 5.14 | 5.02 | 5.03 |
| 01/18/1988 | 5.04 | 5.09 | 5.04 | 5.06 |
| 01/19/1988 | 5.05 | 5.05 | 4.99 | 5 |
| 01/20/1988 | 4.97 | 4.97 | 4.68 | 4.75 |
| 01/21/1988 | 4.75 | 4.84 | 4.7 | 4.82 |
| 01/22/1988 | 4.82 | 4.88 | 4.77 | 4.8 |
| 01/25/1988 | 4.81 | 4.94 | 4.81 | 4.94 |
| 01/26/1988 | 4.94 | 4.96 | 4.88 | 4.89 |
| 01/27/1988 | 4.89 | 4.92 | 4.77 | 4.82 |
| 01/28/1988 | 4.82 | 4.87 | 4.74 | 4.79 |
| 01/29/1988 | 4.79 | 4.87 | 4.76 | 4.84 |
| 02/01/1988 | 4.84 | 4.94 | 4.78 | 4.81 |
| 02/02/1988 | 4.81 | 4.81 | 4.76 | 4.79 |
| 02/03/1988 | 4.79 | 4.81 | 4.61 | 4.66 |
| 02/04/1988 | 4.66 | 4.67 | 4.58 | 4.6 |
| 02/05/1988 | 4.61 | 4.67 | 4.61 | 4.61 |
| 02/08/1988 | 4.6 | 4.6 | 4.49 | 4.51 |
| 02/09/1988 | 4.55 | 4.64 | 4.55 | 4.64 |
| 02/10/1988 | 4.64 | 4.77 | 4.6 | 4.75 |
| 02/11/1988 | 4.77 | 4.89 | 4.77 | 4.85 |
| 02/12/1988 | 4.85 | 4.94 | 4.85 | 4.9 |
| 02/16/1988 | 4.9 | 4.91 | 4.85 | 4.91 |
| 02/17/1988 | 4.91 | 4.96 | 4.84 | 4.91 |
| 02/18/1988 | 4.89 | 4.89 | 4.77 | 4.79 |
| 02/19/1988 | 4.79 | 4.85 | 4.76 | 4.85 |
| 02/22/1988 | 4.85 | 4.97 | 4.84 | 4.95 |
| 02/23/1988 | 4.95 | 5.05 | 4.95 | 5.04 |
| 02/24/1988 | 5.06 | 5.15 | 5.06 | 5.11 |
| 02/25/1988 | 5.11 | 5.19 | 5.01 | 5.02 |
| 02/26/1988 | 5.02 | 5.07 | 4.97 | 4.99 |
| 02/29/1988 | 5.01 | 5.11 | 5.01 | 5.11 |
| 03/01/1988 | 5.11 | 5.17 | 5.11 | 5.14 |
| 03/02/1988 | 5.14 | 5.21 | 5.14 | 5.18 |
| 03/03/1988 | 5.18 | 5.2 | 5.12 | 5.18 |
| 03/04/1988 | 5.17 | 5.17 | 5.03 | 5.05 |
| 03/07/1988 | 5.05 | 5.14 | 5.04 | 5.13 |
| 03/08/1988 | 5.14 | 5.23 | 5.14 | 5.18 |
| 03/09/1988 | 5.23 | 5.29 | 5.23 | 5.26 |
| 03/10/1988 | 5.25 | 5.25 | 5.12 | 5.12 |
| 03/11/1988 | 5.12 | 5.16 | 5.02 | 5.14 |
| 03/14/1988 | 5.14 | 5.24 | 5.12 | 5.24 |
| 03/15/1988 | 5.24 | 5.24 | 5.17 | 5.21 |
| 03/16/1988 | 5.21 | 5.28 | 5.18 | 5.26 |
| 03/17/1988 | 5.27 | 5.34 | 5.27 | 5.32 |
| 03/18/1988 | 5.32 | 5.34 | 5.25 | 5.31 |
| 03/21/1988 | 5.28 | 5.28 | 5.17 | 5.24 |
| 03/22/1988 | 5.24 | 5.25 | 5.16 | 5.21 |
| 03/23/1988 | 5.21 | 5.26 | 5.2 | 5.22 |
| 03/24/1988 | 5.2 | 5.2 | 4.98 | 5.07 |
| 03/25/1988 | 5.07 | 5.11 | 5.01 | 5.02 |
| 03/28/1988 | 4.99 | 4.99 | 4.9 | 4.97 |
| 03/29/1988 | 4.98 | 5.06 | 4.98 | 5.04 |
| 03/30/1988 | 5.04 | 5.06 | 4.9 | 4.95 |
| 03/31/1988 | 4.94 | 4.94 | 4.84 | 4.92 |
| 04/04/1988 | 4.92 | 4.92 | 4.76 | 4.78 |
| 04/05/1988 | 4.78 | 4.84 | 4.68 | 4.73 |
| 04/06/1988 | 4.73 | 4.87 | 4.7 | 4.87 |
| 04/07/1988 | 4.87 | 4.95 | 4.85 | 4.86 |
| 04/08/1988 | 4.86 | 4.86 | 4.75 | 4.79 |
| 04/11/1988 | 4.79 | 4.81 | 4.72 | 4.74 |
| 04/12/1988 | 4.74 | 4.76 | 4.68 | 4.7 |
| 04/13/1988 | 4.7 | 4.73 | 4.62 | 4.71 |
| 04/14/1988 | 4.67 | 4.67 | 4.58 | 4.6 |
| 04/15/1988 | 4.6 | 4.68 | 4.58 | 4.66 |
| 04/18/1988 | 4.66 | 4.67 | 4.63 | 4.63 |
| 04/19/1988 | 4.63 | 4.75 | 4.63 | 4.63 |
| 04/20/1988 | 4.63 | 4.67 | 4.61 | 4.62 |
| 04/21/1988 | 4.62 | 4.64 | 4.51 | 4.56 |
| 04/22/1988 | 4.58 | 4.63 | 4.58 | 4.58 |
| 04/25/1988 | 4.61 | 4.69 | 4.61 | 4.68 |
| 04/26/1988 | 4.68 | 4.8 | 4.68 | 4.8 |
| 04/27/1988 | 4.8 | 4.87 | 4.78 | 4.81 |
| 04/28/1988 | 4.81 | 4.82 | 4.78 | 4.81 |
| 04/29/1988 | 4.81 | 4.81 | 4.72 | 4.78 |
| 05/02/1988 | 4.78 | 4.86 | 4.77 | 4.85 |
| 05/03/1988 | 4.85 | 4.89 | 4.82 | 4.84 |
| 05/04/1988 | 4.84 | 4.86 | 4.76 | 4.77 |
| 05/05/1988 | 4.77 | 4.78 | 4.73 | 4.76 |
| 05/06/1988 | 4.76 | 4.82 | 4.74 | 4.75 |
| 05/09/1988 | 4.75 | 4.78 | 4.74 | 4.76 |
| 05/10/1988 | 4.76 | 4.78 | 4.72 | 4.73 |
| 05/11/1988 | 4.7 | 4.7 | 4.64 | 4.66 |
| 05/12/1988 | 4.66 | 4.7 | 4.63 | 4.63 |
| 05/13/1988 | 4.63 | 4.68 | 4.63 | 4.65 |
| 05/16/1988 | 4.65 | 4.73 | 4.64 | 4.73 |
| 05/17/1988 | 4.73 | 4.8 | 4.7 | 4.74 |
| 05/18/1988 | 4.74 | 4.74 | 4.68 | 4.7 |
| 05/19/1988 | 4.7 | 4.7 | 4.64 | 4.68 |
| 05/20/1988 | 4.67 | 4.67 | 4.56 | 4.62 |
| 05/23/1988 | 4.62 | 4.64 | 4.53 | 4.56 |
| 05/24/1988 | 4.56 | 4.62 | 4.54 | 4.61 |
| 05/25/1988 | 4.63 | 4.69 | 4.63 | 4.66 |
| 05/26/1988 | 4.68 | 4.75 | 4.68 | 4.75 |
| 05/27/1988 | 4.75 | 4.76 | 4.73 | 4.73 |
| 05/31/1988 | 4.73 | 4.82 | 4.72 | 4.82 |
| 06/01/1988 | 4.84 | 5.03 | 4.84 | 4.96 |
| 06/02/1988 | 4.96 | 5.03 | 4.95 | 5.03 |
| 06/03/1988 | 5.03 | 5.12 | 5.02 | 5.09 |
| 06/06/1988 | 5.09 | 5.12 | 5.05 | 5.09 |
| 06/07/1988 | 5.09 | 5.09 | 5.04 | 5.07 |
| 06/08/1988 | 5.08 | 5.19 | 5.08 | 5.18 |
| 06/09/1988 | 5.18 | 5.25 | 5.17 | 5.22 |
| 06/10/1988 | 5.22 | 5.26 | 5.13 | 5.25 |
| 06/13/1988 | 5.25 | 5.26 | 5.23 | 5.24 |
| 06/14/1988 | 5.24 | 5.31 | 5.2 | 5.23 |
| 06/15/1988 | 5.23 | 5.23 | 5.14 | 5.17 |
| 06/16/1988 | 5.13 | 5.13 | 5.07 | 5.11 |
| 06/17/1988 | 5.11 | 5.12 | 5.04 | 5.12 |
| 06/20/1988 | 5.12 | 5.18 | 5.08 | 5.17 |
| 06/21/1988 | 5.18 | 5.25 | 5.18 | 5.2 |
| 06/22/1988 | 5.3 | 5.4 | 5.3 | 5.33 |
| 06/23/1988 | 5.34 | 5.44 | 5.34 | 5.4 |
| 06/24/1988 | 5.4 | 5.46 | 5.38 | 5.41 |
| 06/27/1988 | 5.39 | 5.39 | 5.29 | 5.29 |
| 06/28/1988 | 5.29 | 5.3 | 5.22 | 5.24 |
| 06/29/1988 | 5.24 | 5.29 | 5.19 | 5.23 |
| 06/30/1988 | 5.23 | 5.26 | 5.21 | 5.24 |
| 07/01/1988 | 5.24 | 5.28 | 5.24 | 5.28 |
| 07/05/1988 | 5.28 | 5.29 | 5.22 | 5.29 |
| 07/06/1988 | 5.29 | 5.38 | 5.29 | 5.31 |
| 07/07/1988 | 5.3 | 5.3 | 5.22 | 5.27 |
| 07/08/1988 | 5.27 | 5.27 | 5.17 | 5.18 |
| 07/11/1988 | 5.18 | 5.25 | 5.17 | 5.2 |
| 07/12/1988 | 5.2 | 5.2 | 5.08 | 5.12 |
| 07/13/1988 | 5.12 | 5.15 | 5.05 | 5.12 |
| 07/14/1988 | 5.12 | 5.15 | 5.09 | 5.13 |
| 07/15/1988 | 5.13 | 5.16 | 5.13 | 5.15 |
| 07/18/1988 | 5.16 | 5.23 | 5.16 | 5.23 |
| 07/19/1988 | 5.23 | 5.29 | 5.21 | 5.28 |
| 07/20/1988 | 5.27 | 5.27 | 5.2 | 5.23 |
| 07/21/1988 | 5.22 | 5.22 | 5.16 | 5.16 |
| 07/22/1988 | 5.16 | 5.17 | 5.08 | 5.08 |
| 07/25/1988 | 5.08 | 5.09 | 4.99 | 5.02 |
| 07/26/1988 | 5.02 | 5.07 | 5 | 5.05 |
| 07/27/1988 | 5.05 | 5.13 | 5.05 | 5.06 |
| 07/28/1988 | 5.06 | 5.18 | 5.06 | 5.14 |
| 07/29/1988 | 5.17 | 5.26 | 5.17 | 5.25 |
| 08/01/1988 | 5.25 | 5.28 | 5.23 | 5.27 |
| 08/02/1988 | 5.27 | 5.3 | 5.23 | 5.25 |
| 08/03/1988 | 5.25 | 5.33 | 5.25 | 5.31 |
| 08/04/1988 | 5.31 | 5.35 | 5.27 | 5.27 |
| 08/05/1988 | 5.27 | 5.28 | 5.23 | 5.25 |
| 08/08/1988 | 5.25 | 5.29 | 5.24 | 5.27 |
| 08/09/1988 | 5.27 | 5.29 | 5.18 | 5.2 |
| 08/10/1988 | 5.18 | 5.18 | 5.07 | 5.11 |
| 08/11/1988 | 5.11 | 5.16 | 5.05 | 5.16 |
| 08/12/1988 | 5.16 | 5.23 | 5.13 | 5.21 |
| 08/15/1988 | 5.21 | 5.21 | 5.16 | 5.16 |
| 08/16/1988 | 5.16 | 5.18 | 5.08 | 5.14 |
| 08/17/1988 | 5.14 | 5.21 | 5.14 | 5.19 |
| 08/18/1988 | 5.19 | 5.21 | 5.15 | 5.15 |
| 08/19/1988 | 5.15 | 5.18 | 5.12 | 5.12 |
| 08/22/1988 | 5.12 | 5.17 | 5.08 | 5.08 |
| 08/23/1988 | 5.08 | 5.09 | 5 | 5 |
| 08/24/1988 | 5.03 | 5.12 | 5.03 | 5.12 |
| 08/25/1988 | 5.12 | 5.12 | 5.05 | 5.07 |
| 08/26/1988 | 5.07 | 5.14 | 5.03 | 5.13 |
| 08/29/1988 | 5.13 | 5.19 | 5.12 | 5.18 |
| 08/30/1988 | 5.18 | 5.23 | 5.18 | 5.21 |
| 08/31/1988 | 5.21 | 5.24 | 5.19 | 5.21 |
| 09/01/1988 | 5.18 | 5.18 | 5.11 | 5.11 |
| 09/02/1988 | 5.15 | 5.27 | 5.15 | 5.22 |
| 09/06/1988 | 5.22 | 5.26 | 5.21 | 5.26 |
| 09/07/1988 | 5.26 | 5.29 | 5.21 | 5.23 |
| 09/08/1988 | 5.23 | 5.28 | 5.2 | 5.28 |
| 09/09/1988 | 5.28 | 5.43 | 5.26 | 5.42 |
| 09/12/1988 | 5.41 | 5.41 | 5.37 | 5.4 |
| 09/13/1988 | 5.37 | 5.37 | 5.3 | 5.31 |
| 09/14/1988 | 5.31 | 5.37 | 5.25 | 5.26 |
| 09/15/1988 | 5.26 | 5.29 | 5.23 | 5.23 |
| 09/16/1988 | 5.23 | 5.29 | 5.21 | 5.29 |
| 09/19/1988 | 5.29 | 5.29 | 5.23 | 5.24 |
| 09/20/1988 | 5.24 | 5.27 | 5.22 | 5.25 |
| 09/21/1988 | 5.25 | 5.28 | 5.23 | 5.26 |
| 09/22/1988 | 5.26 | 5.32 | 5.25 | 5.26 |
| 09/23/1988 | 5.26 | 5.28 | 5.24 | 5.25 |
| 09/26/1988 | 5.24 | 5.24 | 5.19 | 5.24 |
| 09/27/1988 | 5.24 | 5.28 | 5.22 | 5.26 |
| 09/28/1988 | 5.26 | 5.3 | 5.25 | 5.26 |
| 09/29/1988 | 5.26 | 5.35 | 5.25 | 5.33 |
| 09/30/1988 | 5.33 | 5.44 | 5.33 | 5.4 |
| 10/03/1988 | 5.4 | 5.4 | 5.27 | 5.38 |
| 10/04/1988 | 5.38 | 5.39 | 5.35 | 5.35 |
| 10/05/1988 | 5.35 | 5.41 | 5.32 | 5.38 |
| 10/06/1988 | 5.38 | 5.39 | 5.34 | 5.34 |
| 10/07/1988 | 5.35 | 5.45 | 5.35 | 5.45 |
| 10/10/1988 | 5.45 | 5.53 | 5.43 | 5.52 |
| 10/11/1988 | 5.52 | 5.55 | 5.48 | 5.5 |
| 10/12/1988 | 5.48 | 5.48 | 5.42 | 5.45 |
| 10/13/1988 | 5.45 | 5.45 | 5.41 | 5.45 |
| 10/14/1988 | 5.46 | 5.51 | 5.46 | 5.5 |
| 10/17/1988 | 5.5 | 5.51 | 5.46 | 5.49 |
| 10/18/1988 | 5.49 | 5.53 | 5.47 | 5.52 |
| 10/19/1988 | 5.52 | 5.53 | 5.42 | 5.46 |
| 10/20/1988 | 5.46 | 5.57 | 5.45 | 5.57 |
| 10/21/1988 | 5.57 | 5.61 | 5.53 | 5.6 |
| 10/24/1988 | 5.6 | 5.68 | 5.58 | 5.66 |
| 10/25/1988 | 5.66 | 5.69 | 5.65 | 5.65 |
| 10/26/1988 | 5.65 | 5.66 | 5.61 | 5.61 |
| 10/27/1988 | 5.6 | 5.6 | 5.55 | 5.57 |
| 10/28/1988 | 5.57 | 5.59 | 5.51 | 5.51 |
| 10/31/1988 | 5.51 | 5.52 | 5.47 | 5.51 |
| 11/01/1988 | 5.5 | 5.5 | 5.44 | 5.45 |
| 11/02/1988 | 5.45 | 5.45 | 5.37 | 5.4 |
| 11/03/1988 | 5.4 | 5.41 | 5.35 | 5.39 |
| 11/04/1988 | 5.37 | 5.37 | 5.29 | 5.31 |
| 11/07/1988 | 5.29 | 5.29 | 5.19 | 5.24 |
| 11/08/1988 | 5.24 | 5.29 | 5.23 | 5.25 |
| 11/09/1988 | 5.25 | 5.28 | 5.23 | 5.26 |
| 11/10/1988 | 5.26 | 5.28 | 5.22 | 5.25 |
| 11/11/1988 | 5.22 | 5.22 | 5.12 | 5.15 |
| 11/14/1988 | 5.15 | 5.17 | 5.04 | 5.09 |
| 11/15/1988 | 5.09 | 5.09 | 5.03 | 5.04 |
| 11/16/1988 | 5.04 | 5.18 | 5.04 | 5.04 |
| 11/17/1988 | 5.07 | 5.14 | 5.07 | 5.09 |
| 11/18/1988 | 5.12 | 5.18 | 5.12 | 5.17 |
| 11/21/1988 | 5.17 | 5.23 | 5.11 | 5.23 |
| 11/22/1988 | 5.23 | 5.26 | 5.22 | 5.24 |
| 11/23/1988 | 5.24 | 5.25 | 5.21 | 5.22 |
| 11/25/1988 | 5.2 | 5.2 | 5.14 | 5.15 |
| 11/28/1988 | 5.15 | 5.19 | 5.12 | 5.16 |
| 11/29/1988 | 5.16 | 5.22 | 5.14 | 5.18 |
| 11/30/1988 | 5.19 | 5.28 | 5.19 | 5.27 |
| 12/01/1988 | 5.27 | 5.28 | 5.23 | 5.23 |
| 12/02/1988 | 5.23 | 5.24 | 5.16 | 5.24 |
| 12/05/1988 | 5.24 | 5.37 | 5.24 | 5.3 |
| 12/06/1988 | 5.3 | 5.39 | 5.28 | 5.39 |
| 12/07/1988 | 5.4 | 5.43 | 5.4 | 5.43 |
| 12/08/1988 | 5.43 | 5.44 | 5.4 | 5.42 |
| 12/09/1988 | 5.42 | 5.49 | 5.41 | 5.46 |
| 12/12/1988 | 5.46 | 5.47 | 5.4 | 5.42 |
| 12/13/1988 | 5.42 | 5.47 | 5.39 | 5.47 |
| 12/14/1988 | 5.47 | 5.48 | 5.42 | 5.45 |
| 12/15/1988 | 5.45 | 5.48 | 5.43 | 5.44 |
| 12/16/1988 | 5.44 | 5.44 | 5.4 | 5.43 |
| 12/19/1988 | 5.43 | 5.48 | 5.42 | 5.47 |
| 12/20/1988 | 5.47 | 5.49 | 5.45 | 5.45 |
| 12/21/1988 | 5.43 | 5.43 | 5.34 | 5.39 |
| 12/22/1988 | 5.39 | 5.45 | 5.38 | 5.41 |
| 12/23/1988 | 5.42 | 5.47 | 5.42 | 5.42 |
| 12/27/1988 | 5.42 | 5.44 | 5.39 | 5.42 |
| 12/28/1988 | 5.42 | 5.44 | 5.42 | 5.44 |
| 12/29/1988 | 5.44 | 5.55 | 5.44 | 5.54 |
| 12/30/1988 | 5.54 | 5.57 | 5.47 | 5.47 |