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

1990 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.0434
CLOSE 9.0429

Low

LOW 7.15

High

HIGH 11.35
DATEOPENHIGHLOWCLOSE
01/02/19909.329.639.329.61
01/03/19909.619.699.589.63
01/04/19909.639.729.529.62
01/05/19909.629.719.619.65
01/08/19909.659.799.649.72
01/09/19909.729.779.689.71
01/10/19909.669.669.299.4
01/11/19909.49.599.49.4
01/12/19909.329.329.099.13
01/15/19909.139.218.999.14
01/16/19909.149.318.989.31
01/17/19909.319.479.159.16
01/18/19909.169.199.069.13
01/19/19909.139.249.099.11
01/22/19909.119.158.88.82
01/23/19908.828.948.58.72
01/24/19908.728.848.538.78
01/25/19908.788.928.698.69
01/26/19908.698.798.538.67
01/29/19908.698.868.698.81
01/30/19908.818.818.588.73
01/31/19908.738.818.448.66
02/01/19908.668.728.448.46
02/02/19908.468.748.468.71
02/05/19908.788.978.788.97
02/06/19908.979.118.848.95
02/07/19908.959.098.859.07
02/08/19909.079.189.049.07
02/09/19909.079.179.039.03
02/12/19909.039.038.888.91
02/13/19908.918.988.848.95
02/14/19908.959.098.929.08
02/15/19909.089.199.059.17
02/16/19909.179.219.119.13
02/20/19909.059.058.898.96
02/21/19908.948.948.858.89
02/22/19908.899.028.858.85
02/23/19908.858.868.718.71
02/26/19908.718.938.698.93
02/27/19908.939.058.929.04
02/28/19909.049.159.039.11
03/01/19909.119.148.998.99
03/02/19908.999.138.989.08
03/05/19909.089.219.089.2
03/06/19909.219.359.219.33
03/07/19909.339.419.229.31
03/08/19909.319.369.279.36
03/09/19909.369.369.199.22
03/12/19909.229.349.179.32
03/13/19909.329.489.39.43
03/14/19909.469.629.469.6
03/15/19909.69.689.529.57
03/16/19909.69.699.69.65
03/19/19909.629.629.559.62
03/20/19909.629.739.599.64
03/21/19909.649.689.559.56
03/22/19909.529.529.29.31
03/23/19909.369.529.369.5
03/26/19909.59.599.389.39
03/27/19909.399.59.379.48
03/28/19909.459.459.329.43
03/29/19909.49.49.299.32
03/30/19909.329.349.189.24
04/02/19909.249.259.099.24
04/03/19909.279.489.279.46
04/04/19909.469.539.279.32
04/05/19909.379.519.379.5
04/06/19909.59.59.49.47
04/09/19909.479.569.449.46
04/10/19909.469.489.419.48
04/11/19909.489.649.489.57
04/12/19909.579.629.529.53
04/16/19909.539.629.59.5
04/17/19909.59.559.439.5
04/18/19909.59.59.379.37
04/19/19909.379.429.279.3
04/20/19909.39.389.179.32
04/23/19909.329.329.179.24
04/24/19909.249.39.169.17
04/25/19909.199.269.199.25
04/26/19909.259.359.199.21
04/27/19909.219.229.119.12
04/30/19909.129.229.099.19
05/01/19909.199.269.159.2
05/02/19909.29.269.199.25
05/03/19909.269.339.269.31
05/04/19909.319.389.279.38
05/07/19909.399.469.399.42
05/08/19909.419.419.259.35
05/09/19909.349.349.219.23
05/10/19909.239.269.19.1
05/11/19909.139.389.139.33
05/14/19909.339.469.329.37
05/15/19909.379.439.39.39
05/16/19909.399.439.39.37
05/17/19909.379.429.339.36
05/18/19909.369.589.359.57
05/21/19909.579.729.559.67
05/22/19909.749.949.749.94
05/23/19909.929.929.849.88
05/24/19909.889.929.829.9
05/25/19909.899.899.749.78
05/29/19909.819.989.819.96
05/30/199010.1710.4610.1710.46
05/31/199010.4610.810.410.73
06/01/199010.7310.8610.6110.69
06/04/199010.6910.7510.5110.67
06/05/199010.6710.9210.6710.92
06/06/199010.9211.0410.7810.82
06/07/199010.810.810.5610.67
06/08/199010.6710.6710.2510.26
06/11/199010.2610.5410.1610.53
06/12/199010.5410.8810.5410.81
06/13/199010.8110.9510.7910.79
06/14/199010.7910.810.6110.73
06/15/199010.7311.0310.710.96
06/18/199010.9110.9110.5710.57
06/19/199010.5710.7910.5710.78
06/20/199010.7810.8610.6710.73
06/21/199010.7310.9910.7110.94
06/22/199010.9410.9910.6110.63
06/25/199010.6310.6910.4110.5
06/26/199010.510.6310.3510.38
06/27/199010.3810.6310.2910.56
06/28/199010.5710.7610.5710.76
06/29/199010.7610.8210.6510.67
07/02/199010.6710.7810.6510.72
07/03/199010.7210.910.6910.87
07/05/199010.8710.910.7110.77
07/06/199010.7710.9310.7410.9
07/09/199010.9111.1310.9111.09
07/10/199011.0911.1710.910.92
07/11/199010.9211.1910.9211.19
07/12/199011.1911.2111.0411.19
07/13/199011.1911.3511.1711.18
07/16/199011.1811.1910.9410.99
07/17/199010.9911.0710.7210.92
07/18/199010.9210.9410.7310.81
07/19/199010.8110.8610.6210.81
07/20/199010.8110.9610.6710.69
07/23/199010.6710.6710.2510.31
07/24/199010.3110.319.910.07
07/25/199010.0710.179.889.89
07/26/19909.8910.299.7710.07
07/27/19909.829.829.619.65
07/30/19909.659.829.629.81
07/31/19909.819.929.679.78
08/01/19909.789.829.629.68
08/02/19909.59.59.159.3
08/03/19909.139.138.519.11
08/06/19908.768.768.428.52
08/07/19908.588.788.588.6
08/08/19908.68.988.558.98
08/09/19908.989.148.889.13
08/10/19909.139.138.838.88
08/13/19908.889.088.639.07
08/14/19909.079.18.948.95
08/15/19908.969.18.969.04
08/16/19908.988.988.718.71
08/17/19908.648.648.488.54
08/20/19908.548.678.488.48
08/21/19908.438.438.138.33
08/22/19908.338.448.158.16
08/23/19908.068.067.787.91
08/24/19907.998.177.998.14
08/27/19908.488.638.488.58
08/28/19908.588.738.548.6
08/29/19908.68.738.588.64
08/30/19908.648.678.488.51
08/31/19908.518.618.448.52
09/04/19908.478.478.338.46
09/05/19908.468.578.428.52
09/06/19908.528.528.388.4
09/07/19908.48.518.368.47
09/10/19908.478.618.268.3
09/11/19908.38.388.218.29
09/12/19908.298.378.178.25
09/13/19908.248.2488.01
09/14/1990887.867.87
09/17/19907.877.97.697.88
09/18/19907.887.887.627.83
09/19/19907.837.887.517.52
09/20/19907.527.527.37.39
09/21/19907.397.527.347.46
09/24/19907.417.417.247.36
09/25/19907.47.567.47.5
09/26/19907.57.537.387.53
09/27/19907.537.587.377.42
09/28/19907.427.547.237.54
10/01/19907.68.037.68.01
10/02/19908.018.177.937.94
10/03/19907.947.987.827.83
10/04/19907.837.867.617.8
10/05/19907.87.897.637.78
10/08/19907.787.947.777.83
10/09/19907.767.767.67.6
10/10/19907.67.757.557.6
10/11/19907.67.697.437.54
10/12/19907.547.617.377.51
10/15/19907.517.587.337.44
10/16/19907.447.497.277.32
10/17/19907.327.377.157.27
10/18/19907.317.657.317.65
10/19/19907.727.867.727.77
10/22/19907.778.137.77.98
10/23/19907.988.177.948.03
10/24/19908.038.17.97.96
10/25/19907.968.037.897.95
10/26/19907.857.857.727.74
10/29/19907.747.747.517.56
10/30/19907.567.677.427.6
10/31/19907.67.757.537.57
11/01/19907.577.697.477.65
11/02/19907.657.927.657.91
11/05/19907.928.097.927.94
11/06/19907.947.957.677.68
11/07/19907.687.787.557.57
11/08/19907.577.687.57.58
11/09/19907.587.757.387.68
11/12/19907.747.867.747.82
11/13/19907.838.057.837.89
11/14/19907.897.997.887.89
11/15/19907.897.957.837.85
11/16/19907.857.937.827.91
11/19/19907.948.267.948.26
11/20/19908.268.358.118.13
11/21/19908.138.137.97.93
11/23/19907.948.047.947.96
11/26/19907.968.137.818.13
11/27/19908.138.268.068.26
11/28/19908.268.348.078.1
11/29/19908.18.1588.05
11/30/19908.058.48.018.29
12/03/19908.328.488.328.41
12/04/19908.418.558.338.51
12/05/19908.518.828.458.82
12/06/19908.829.058.768.78
12/07/19908.788.788.638.68
12/10/19908.618.618.528.58
12/11/19908.568.568.348.4
12/12/19908.48.648.368.61
12/13/19908.618.788.618.72
12/14/19908.628.628.488.57
12/17/19908.548.548.448.45
12/18/19908.458.618.368.6
12/19/19908.528.528.368.38
12/20/19908.388.398.288.35
12/21/19908.368.468.368.4
12/24/19908.48.428.358.36
12/26/19908.378.488.378.44
12/27/19908.448.548.48.43
12/28/19908.438.538.428.5
12/31/19908.58.518.368.44