Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Walt Disney Company logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DIS: The Walt Disney Company Historical Data

1989 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.303
CLOSE 8.3155

Low

LOW 5.4

High

HIGH 11.33
DATEOPENHIGHLOWCLOSE
01/03/19895.475.475.45.47
01/04/19895.485.65.485.6
01/05/19895.65.65.555.59
01/06/19895.65.665.65.63
01/09/19895.635.685.65.66
01/10/19895.665.725.655.7
01/11/19895.75.735.685.71
01/12/19895.715.765.715.73
01/13/19895.735.785.75.71
01/16/19895.715.765.75.72
01/17/19895.715.715.675.7
01/18/19895.75.765.665.74
01/19/19895.745.765.665.66
01/20/19895.675.735.675.71
01/23/19895.755.865.755.8
01/24/19895.85.985.85.95
01/25/19895.976.035.975.99
01/26/19895.996.065.966.05
01/27/19896.096.26.096.18
01/30/19896.196.256.196.22
01/31/19896.226.256.116.24
02/01/19896.246.256.196.22
02/02/19896.226.246.176.19
02/03/19896.196.226.156.17
02/06/19896.176.176.026.09
02/07/19896.096.316.096.28
02/08/19896.286.316.236.24
02/09/19896.236.236.176.23
02/10/19896.196.196.16.1
02/13/19896.16.176.096.17
02/14/19896.176.216.176.19
02/15/19896.186.186.136.17
02/16/19896.196.246.196.22
02/17/19896.226.266.216.25
02/21/19896.256.266.216.26
02/22/19896.266.266.156.16
02/23/19896.166.166.056.16
02/24/19896.136.136.016.05
02/27/19896.056.116.016.09
02/28/19896.096.176.096.16
03/01/19896.176.246.176.19
03/02/19896.216.276.216.24
03/03/19896.246.396.236.35
03/06/19896.456.536.456.46
03/07/19896.466.496.376.41
03/08/19896.396.396.336.33
03/09/19896.336.336.36.3
03/10/19896.36.366.286.35
03/13/19896.376.426.376.38
03/14/19896.386.426.346.35
03/15/19896.356.436.356.43
03/16/19896.456.556.456.53
03/17/19896.426.426.366.42
03/20/19896.386.386.266.28
03/21/19896.36.356.36.33
03/22/19896.356.396.356.37
03/23/19896.376.396.286.31
03/27/19896.316.336.296.32
03/28/19896.326.426.326.32
03/29/19896.366.426.366.42
03/30/19896.426.536.426.47
03/31/19896.496.546.496.53
04/03/19896.556.696.556.65
04/04/19896.656.696.616.65
04/05/19896.646.646.586.58
04/06/19896.576.576.496.52
04/07/19896.526.636.486.61
04/10/19896.616.676.616.64
04/11/19896.646.686.636.64
04/12/19896.646.676.66.64
04/13/19896.616.616.536.55
04/14/19896.66.716.66.7
04/17/19896.716.86.716.79
04/18/19896.826.886.826.85
04/19/19896.857.026.847.02
04/20/19897.027.046.887.03
04/21/19897.037.097.037.07
04/24/19897.077.157.017.03
04/25/19897.037.076.976.97
04/26/19896.977.046.977.02
04/27/19897.037.137.037.1
04/28/19897.17.137.067.08
05/01/19897.087.137.037.13
05/02/19897.137.227.17.1
05/03/19897.17.147.087.12
05/04/19897.127.147.077.09
05/05/19897.097.167.087.08
05/08/19897.067.066.997.02
05/09/19897.037.087.037.07
05/10/19897.17.157.17.15
05/11/19897.157.267.17.25
05/12/19897.397.667.397.66
05/15/19897.667.987.667.83
05/16/19897.87.87.677.7
05/17/19897.77.767.637.74
05/18/19897.747.817.697.75
05/19/19897.767.827.767.79
05/22/19897.827.947.827.92
05/23/19897.927.927.827.83
05/24/19897.837.867.727.74
05/25/19897.747.827.77.8
05/26/19897.817.857.817.82
05/30/19897.827.857.657.68
05/31/19897.687.87.677.74
06/01/19897.747.87.747.75
06/02/19897.787.857.787.85
06/05/19897.857.897.87.82
06/06/19897.827.857.737.76
06/07/19897.797.877.797.84
06/08/19897.847.917.827.84
06/09/19897.847.897.767.82
06/12/19897.827.827.747.77
06/13/19897.757.757.587.64
06/14/19897.647.677.637.65
06/15/19897.657.657.547.6
06/16/19897.597.597.437.52
06/19/19897.527.587.387.56
06/20/19897.587.687.587.63
06/21/19897.637.87.637.74
06/22/19897.747.877.737.81
06/23/19897.867.937.867.91
06/26/19897.9187.887.94
06/27/19897.968.217.968.17
06/28/19898.178.178.018.09
06/29/19898.098.17.867.88
06/30/19897.887.887.667.87
07/03/19897.877.877.87.81
07/05/19897.817.947.757.9
07/06/19897.918.067.918.06
07/07/19898.068.137.998.11
07/10/19898.118.148.088.14
07/11/19898.158.218.158.2
07/12/19898.28.228.158.22
07/13/19898.228.318.28.3
07/14/19898.38.348.218.32
07/17/19898.328.548.268.53
07/18/19898.58.58.438.47
07/19/19898.478.528.428.48
07/20/19898.488.528.48.42
07/21/19898.428.468.398.45
07/24/19898.458.478.368.45
07/25/19898.478.738.478.68
07/26/19898.719.268.719.13
07/27/19899.139.188.989.05
07/28/1989998.848.9
07/31/19898.98.958.898.94
08/01/19898.949.238.929.13
08/02/19899.219.659.219.53
08/03/19899.5810.369.5810.07
08/04/198910.0210.029.629.66
08/07/19899.619.619.259.55
08/08/19899.610.019.69.93
08/09/19899.9310.149.719.72
08/10/19899.729.949.659.81
08/11/19899.81109.579.65
08/14/19899.659.679.579.63
08/15/19899.639.79.69.6
08/16/19899.69.699.69.6
08/17/19899.69.659.449.45
08/18/19899.449.449.239.27
08/21/19899.279.579.199.57
08/22/19899.579.69.469.5
08/23/19899.59.559.469.48
08/24/19899.489.779.399.75
08/25/19899.759.819.679.69
08/28/19899.699.719.639.71
08/29/19899.729.799.729.72
08/30/19899.729.949.729.78
08/31/19899.789.789.719.77
09/01/19899.779.939.739.87
09/05/19899.8710.179.8610.17
09/06/198910.1710.2610.0210.12
09/07/198910.1210.2110.0310.1
09/08/198910.0910.099.869.98
09/11/19899.969.969.719.82
09/12/19899.829.859.749.78
09/13/19899.779.779.529.55
09/14/19899.559.589.279.4
09/15/19899.49.499.389.48
09/18/19899.499.769.499.7
09/19/19899.749.929.749.83
09/20/19899.839.859.759.75
09/21/19899.799.919.799.82
09/22/19899.829.869.799.81
09/25/19899.819.919.729.85
09/26/19899.8810.19.8810
09/27/19891010.089.8910.01
09/28/198910.0110.049.9310
09/29/19891010.111010.05
10/02/198910.0510.4110.0510.39
10/03/198910.4610.6310.4610.59
10/04/198910.5910.6710.4410.52
10/05/198910.5210.5910.4410.46
10/06/198910.5310.6910.5310.64
10/09/198910.6611.210.6611.2
10/10/198911.211.3310.9210.92
10/11/198910.9210.9810.6510.89
10/12/198910.8911.0610.8310.83
10/13/198910.8310.9110.1710.23
10/16/198910.2310.39.510.26
10/17/198910.1510.159.8710.09
10/18/198910.0910.19.929.99
10/19/198910.0810.4610.0810.33
10/20/198910.3310.410.2310.35
10/23/198910.3610.6910.3610.61
10/24/198910.5410.5410.1110.29
10/25/198910.3510.5610.3510.42
10/26/198910.4210.5110.1510.15
10/27/198910.1510.2510.0210.04
10/30/198910.1510.310.1510.24
10/31/198910.2810.3610.2810.3
11/01/198910.310.3710.210.24
11/02/198910.2410.3510.1910.22
11/03/198910.2210.2910.1810.21
11/06/198910.2110.2910.1110.14
11/07/198910.1210.129.9210.05
11/08/198910.1510.2710.1510.22
11/09/198910.2710.4110.2710.36
11/10/198910.510.5910.510.5
11/13/198910.510.5510.4210.54
11/14/198910.5410.5510.3310.4
11/15/198910.4210.6710.4210.64
11/16/198910.6410.7510.5210.71
11/17/198910.7110.8810.6910.81
11/20/198910.7710.7710.5910.77
11/21/198910.7710.8110.6210.65
11/22/198910.6510.7310.6310.71
11/24/198910.7210.7910.7210.79
11/27/198910.7910.8910.7910.89
11/28/198910.8810.8810.7910.81
11/29/198910.8110.8810.7110.71
11/30/198910.7110.7910.7110.73
12/01/198910.7310.9410.7310.81
12/04/198910.8110.8510.6910.72
12/05/198910.7210.7910.6710.79
12/06/198910.7911.0410.7711.03
12/07/198911.0311.0310.7510.89
12/08/198910.8910.9910.7810.78
12/11/198910.7810.9610.7810.92
12/12/198910.9210.9610.7510.78
12/13/198910.7810.9110.7810.88
12/14/198910.881110.8310.88
12/15/198910.8810.910.7110.81
12/18/198910.8110.8610.3610.48
12/19/198910.4410.449.9810.26
12/20/19899.719.719.239.32
12/21/19899.379.559.379.5
12/22/19899.529.619.529.52
12/26/19899.529.579.449.46
12/27/19899.469.468.89.09
12/28/19899.099.4699.34
12/29/19899.349.569.329.32