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

1991 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.5667
CLOSE 9.571

Low

LOW 7.79

High

HIGH 10.79
DATEOPENHIGHLOWCLOSE
01/02/19918.448.548.48.4
01/03/19918.48.468.328.36
01/04/19918.368.388.288.33
01/07/19918.268.268.18.1
01/08/19918.078.077.927.92
01/09/19917.928.117.827.86
01/10/19917.898.027.897.96
01/11/19917.967.967.867.94
01/14/19917.887.887.797.88
01/15/19917.887.887.87.82
01/16/19917.828.037.798
01/17/19918.38.488.38.46
01/18/19918.468.588.48.58
01/21/19918.528.528.418.48
01/22/19918.468.468.268.28
01/23/19918.38.458.38.41
01/24/19918.48.48.278.28
01/25/19918.288.528.248.46
01/28/19918.468.558.468.5
01/29/19918.58.648.58.55
01/30/19918.6398.638.99
01/31/19918.999.058.869
02/01/199199.468.949.23
02/04/19919.239.699.29.68
02/05/19919.689.979.659.94
02/06/19919.919.919.79.86
02/07/19919.869.949.79.74
02/08/19919.749.759.559.62
02/11/19919.629.849.629.82
02/12/19919.8210.119.769.96
02/13/19919.9610.139.9310.12
02/14/199110.1210.229.739.82
02/15/19919.829.959.759.81
02/19/19919.819.949.719.87
02/20/19919.879.99.759.75
02/21/19919.769.949.769.88
02/22/19919.8810.389.8610.11
02/25/199110.1510.3410.1510.27
02/26/199110.2310.2310.0110.1
02/27/199110.110.3710.0910.31
02/28/199110.3110.4810.2410.26
03/01/199110.2610.3110.110.3
03/04/199110.310.3910.1510.15
03/05/199110.1510.4810.0710.4
03/06/199110.510.6310.510.53
03/07/199110.5310.6510.3810.56
03/08/199110.610.7910.610.6
03/11/199110.610.7110.4610.48
03/12/199110.4810.5610.2510.29
03/13/199110.2910.510.2810.41
03/14/199110.4110.510.2310.29
03/15/199110.2910.3410.1110.25
03/18/199110.2510.3410.1510.25
03/19/199110.210.210.0810.08
03/20/199110.0810.2110.0410.14
03/21/199110.1410.179.789.83
03/22/19919.839.999.779.9
03/25/19919.749.749.499.61
03/26/19919.629.929.629.92
03/27/19919.9210.119.899.92
03/28/19919.929.979.99.9
04/01/19919.899.899.749.76
04/02/19919.769.999.769.99
04/03/19919.9910.049.9410
04/04/19911010.189.9610.04
04/05/199110.0410.179.929.95
04/08/19919.949.949.779.88
04/09/19919.869.869.759.75
04/10/19919.759.789.579.65
04/11/19919.659.679.569.57
04/12/19919.579.679.579.61
04/15/19919.619.719.69.68
04/16/19919.6810.039.6810.03
04/17/199110.0310.2210.0310.07
04/18/199110.0510.059.939.96
04/19/19919.919.919.749.75
04/22/19919.759.819.719.73
04/23/19919.829.929.829.9
04/24/19919.99.959.779.82
04/25/19919.829.829.579.58
04/26/19919.589.69.329.57
04/29/19919.579.679.539.56
04/30/19919.569.699.49.58
05/01/19919.599.799.599.78
05/02/19919.789.959.779.81
05/03/19919.8610.049.8610.03
05/06/199110.0710.2110.0710.17
05/07/199110.1710.299.879.97
05/08/19919.9710.029.879.96
05/09/19911010.271010.25
05/10/199110.2510.2910.0210.05
05/13/199110.0510.1410.0210.11
05/14/199110.110.19.9410.01
05/15/199110.0110.029.829.85
05/16/19919.899.999.899.96
05/17/19919.969.999.889.97
05/20/19919.9710.089.9410.03
05/21/199110.0310.129.9810.03
05/22/199110.0310.099.9410
05/23/19911010.19.9910.02
05/24/199110.0210.0810.0210.03
05/28/199110.0310.1110.0110.05
05/29/199110.0210.029.889.88
05/30/19919.889.889.629.71
05/31/19919.719.739.459.65
06/03/19919.659.889.619.82
06/04/19919.829.829.749.77
06/05/19919.779.829.749.79
06/06/19919.799.839.579.57
06/07/19919.579.679.499.62
06/10/19919.649.759.649.7
06/11/19919.79.769.669.69
06/12/19919.699.699.599.64
06/13/19919.649.699.619.64
06/14/19919.679.739.679.7
06/17/19919.79.79.639.63
06/18/19919.639.699.529.59
06/19/19919.559.559.389.44
06/20/19919.449.449.39.42
06/21/19919.429.469.349.42
06/24/19919.429.499.349.34
06/25/19919.379.469.379.39
06/26/19919.399.459.39.31
06/27/19919.319.389.169.21
06/28/19919.219.39.169.27
07/01/19919.349.469.349.46
07/02/19919.519.929.519.89
07/03/19919.869.869.729.85
07/05/19919.859.929.819.86
07/08/19919.869.939.689.93
07/09/19919.9310.019.919.95
07/10/19919.9510.19.939.97
07/11/19919.9710.19.9310.09
07/12/199110.0910.181010.17
07/15/199110.1710.210.1310.16
07/16/199110.1610.1710.0710.1
07/17/199110.0910.099.979.99
07/18/19919.9910.219.9910.13
07/19/199110.1310.1510.0210.13
07/22/199110.1310.1810.0910.15
07/23/199110.1510.210.110.1
07/24/199110.110.19.929.93
07/25/19919.939.989.789.81
07/26/19919.819.869.619.75
07/29/19919.759.839.79.77
07/30/19919.779.979.729.97
07/31/19919.9710.079.9210.04
08/01/199110.0410.11010.08
08/02/199110.0810.1510.0310.04
08/05/199110.0410.049.959.96
08/06/19919.9610.19.8110.08
08/07/199110.0810.129.929.95
08/08/19919.9510.019.919.97
08/09/19919.9710.049.959.95
08/12/19919.9510.059.9310.02
08/13/199110.0210.119.9810.05
08/14/199110.0510.1810.0310.17
08/15/199110.1710.229.939.96
08/16/19919.949.949.679.72
08/19/19919.539.539.39.44
08/20/19919.449.579.359.39
08/21/19919.519.739.519.73
08/22/19919.739.779.619.67
08/23/19919.679.879.649.81
08/26/19919.819.959.799.9
08/27/19919.99.949.779.85
08/28/19919.859.939.799.91
08/29/19919.919.939.779.85
08/30/19919.859.889.839.88
09/03/19919.889.919.719.71
09/04/19919.719.719.59.57
09/05/19919.579.69.59.6
09/06/19919.69.669.569.58
09/09/19919.589.649.579.61
09/10/19919.579.579.439.47
09/11/19919.479.539.49.41
09/12/19919.419.469.369.4
09/13/19919.49.449.299.34
09/16/19919.349.459.329.45
09/17/19919.459.519.439.48
09/18/19919.469.469.359.36
09/19/19919.369.369.29.22
09/20/19919.229.359.179.21
09/23/19919.219.369.219.34
09/24/19919.379.529.379.5
09/25/19919.59.559.379.44
09/26/19919.449.589.49.51
09/27/19919.519.639.489.48
09/30/19919.489.499.319.48
10/01/19919.489.529.369.36
10/02/19919.369.449.339.37
10/03/19919.379.429.369.36
10/04/19919.389.559.389.41
10/07/19919.49.49.319.37
10/08/19919.379.459.379.45
10/09/19919.459.479.319.35
10/10/19919.359.459.249.45
10/11/19919.479.649.479.59
10/14/19919.599.669.599.61
10/15/19919.619.669.529.57
10/16/19919.579.829.499.77
10/17/19919.779.779.649.71
10/18/19919.769.969.769.91
10/21/19919.919.919.789.84
10/22/19919.8810.19.889.92
10/23/19919.9210.019.889.97
10/24/19919.979.989.819.86
10/25/19919.869.949.759.78
10/28/19919.789.899.779.87
10/29/19919.8710.099.8310.04
10/30/199110.0410.099.919.96
10/31/19919.969.969.879.88
11/01/19919.8810.019.7810.01
11/04/19919.979.979.829.85
11/05/19919.699.699.439.46
11/06/19919.469.59.349.4
11/07/19919.49.559.389.53
11/08/19919.539.679.539.56
11/11/19919.569.589.519.53
11/12/19919.479.479.349.39
11/13/19919.399.419.119.18
11/14/19919.199.319.199.31
11/15/19919.319.348.969.07
11/18/19919.079.158.989.07
11/19/19918.988.988.658.87
11/20/19918.878.968.868.93
11/21/19918.938.988.888.89
11/22/19918.888.888.768.81
11/25/19918.818.858.768.79
11/26/19918.798.888.638.73
11/27/19918.738.798.698.71
11/29/19918.718.768.658.71
12/02/19918.648.948.618.91
12/03/19918.929.078.898.9
12/04/19918.918.968.838.85
12/05/19918.838.888.768.8
12/06/19918.748.858.78.78
12/09/19918.818.838.698.74
12/10/19918.668.768.668.7
12/11/19918.698.728.628.68
12/12/19918.738.878.78.85
12/13/19918.929.048.899
12/16/199199.148.989.08
12/17/19919.099.138.988.98
12/18/19918.989.128.939.11
12/19/19919.079.118.999.04
12/20/19919.169.178.828.82
12/23/19918.849.138.799.13
12/24/19919.119.359.119.24
12/26/19919.199.279.179.19
12/27/19919.219.439.199.42
12/30/19919.429.69.419.56
12/31/19919.569.69.49.52