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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.4556
CLOSE 24.5005

Low

LOW 15.14

High

HIGH 32.75
DATEOPENHIGHLOWCLOSE
01/02/200922.7624.0322.523.92
01/05/200923.512423.2923.5
01/06/200923.8124.8323.824.31
01/07/200923.8923.8922.9223.18
01/08/200923.123.2222.5122.9
01/09/200923.1223.1222.2322.31
01/12/200922.322.4821.6121.86
01/13/200921.5221.9321.0321.2
01/14/200920.9321.220.4220.8
01/15/200920.821.6119.9521.36
01/16/200921.6722.1320.7821.46
01/20/200921.4621.6620.1520.24
01/21/200920.8421.3120.4621.23
01/22/200920.7921.220.4720.97
01/23/200920.4320.9719.9820.61
01/26/200921.0821.4220.520.86
01/27/200920.9121.520.8521.25
01/28/200921.6422.421.622.28
01/29/200921.9322.0221.1221.25
01/30/200921.3121.6520.5120.68
02/02/200920.0820.519.8420.2
02/03/200920.7820.7919.7620.62
02/04/200919.5920.0918.7119
02/05/200918.8719.318.1718.71
02/06/200918.7619.6418.6519.45
02/09/200919.8219.8219.119.44
02/10/200919.2819.4418.6418.76
02/11/200918.9518.9818.2618.5
02/12/200918.3318.8818.0318.83
02/13/200918.7218.918.418.52
02/17/200918.0718.1117.7217.84
02/18/200917.9518.0117.5317.63
02/19/200917.7818.0117.2217.69
02/20/200917.2517.8817.1317.53
02/23/200917.7117.8416.9216.97
02/24/200917.1118.1516.9717.92
02/25/200917.7817.817.0317.36
02/26/200917.5417.616.8416.86
02/27/200916.6817.1316.4216.77
03/02/200916.4816.5515.916.05
03/03/200916.1616.6915.9916.36
03/04/200916.5217.2216.0916.94
03/05/200916.516.615.8515.99
03/06/200915.8416.4215.3215.83
03/09/200915.4816.2415.4615.59
03/10/200915.2316.6215.1416.61
03/11/200916.7616.9816.3816.59
03/12/200916.817.4916.5717.43
03/13/200917.6417.6417.0117.13
03/16/200917.2717.6917.1217.21
03/17/200917.217.8317.1617.82
03/18/200917.7218.3717.518.11
03/19/200918.1518.317.4817.7
03/20/200917.817.9817.0817.45
03/23/200917.8318.9217.7418.92
03/24/200918.0918.718.0418.29
03/25/200918.3418.8817.8618.53
03/26/200918.6819.1418.419.06
03/27/200918.8118.9518.418.59
03/30/200918.1218.2617.5417.85
03/31/200918.0618.4917.8218.16
04/01/200917.9218.8217.8418.79
04/02/200919.2520.519.1520.21
04/03/200919.9120.3919.7820
04/06/200919.782019.3519.62
04/07/200919.3819.3819.0319.12
04/08/200919.1919.551919.36
04/09/200919.8320.0719.619.88
04/13/200919.619.6919.2719.53
04/14/200919.3519.3918.819.02
04/15/200919.1219.819.0419.73
04/16/200919.920.6419.7220.51
04/17/200920.5720.720.0820.38
04/20/20092020.0119.2319.41
04/21/200919.2219.5119.1519.47
04/22/200919.319.741919.4
04/23/200919.4219.7319.1619.63
04/24/200919.8420.4619.5620.26
04/27/200919.6220.1519.619.74
04/28/200919.619.7919.3119.51
04/29/200919.6821.4319.4721.01
04/30/200921.2822.5721.1521.9
05/01/200921.7621.9821.1221.94
05/04/200922.0122.921.8422.86
05/05/200922.6923.3422.6623.15
05/06/200924.9526.2924.6625.87
05/07/200925.826.1724.9825.33
05/08/200925.7262525.46
05/11/200925.1125.1724.6824.71
05/12/200924.924.923.924.32
05/13/200923.8923.9923.4323.6
05/14/200923.6523.9723.2723.48
05/15/200923.4524.2223.2723.41
05/18/200923.6224.2623.5524.21
05/19/200924.2524.423.7523.82
05/20/20092424.2823.4123.55
05/21/200923.0823.322.9323.23
05/22/200923.252423.0523.7
05/26/200923.4724.6123.3824.54
05/27/200924.4424.7223.7723.87
05/28/200924.0724.423.4923.99
05/29/200924.1424.2523.524.22
06/01/200924.8325.2624.7525.03
06/02/200925.0925.4624.8825.13
06/03/200924.8625.1624.7525.08
06/04/200925.0125.2224.8125.14
06/05/200925.4825.5524.8524.95
06/08/200924.9425.5524.6325.33
06/09/200925.1825.4925.0825.33
06/10/200925.4725.5224.8225.1
06/11/200925.1525.6425.125.23
06/12/200925.0325.3924.5225.06
06/15/200924.7824.7824.0424.25
06/16/200924.3124.4323.3723.49
06/17/200923.4323.9523.3623.68
06/18/200923.7623.9723.5123.72
06/19/200923.8924.1223.3823.53
06/22/200923.1923.3322.6322.66
06/23/200922.7223.0722.5522.88
06/24/200923.0823.4822.7822.9
06/25/200922.8623.7322.7823.55
06/26/200923.4223.5623.1523.43
06/29/200923.523.8423.3123.66
06/30/200923.723.7523.0423.33
07/01/200923.523.9323.3923.45
07/02/200923.1823.4522.5722.84
07/06/200922.6823.1422.623.09
07/07/200923.1123.2222.522.53
07/08/200922.6822.8422.0522.24
07/09/200922.3822.6422.122.53
07/10/200922.2922.7222.1422.41
07/13/200922.4922.7822.0722.7
07/14/200922.7223.2122.6623.11
07/15/200923.3724.1323.3724.08
07/16/200924.5424.9924.3624.79
07/17/200924.8124.8324.4324.51
07/20/200924.9825.4324.7725.37
07/21/200925.3925.5424.9625.2
07/22/200925.0925.624.9925.38
07/23/200925.4526.8425.3126.8
07/24/200926.6326.8226.1726.58
07/27/200926.5526.6826.2226.45
07/28/200926.5726.5926.0926.37
07/29/200926.1826.6425.7825.89
07/30/200926.3826.726.1926.22
07/31/200925.3925.6425.0425.12
08/03/200925.5225.6125.3625.52
08/04/200925.3525.6625.2425.64
08/05/200925.6425.724.9925.27
08/06/200925.3525.6225.0725.37
08/07/200925.6326.8325.626.69
08/10/200926.4226.5426.1426.44
08/11/200926.3326.4125.7725.9
08/12/200925.9126.4725.7526.22
08/13/200926.2826.3525.7126.26
08/14/200926.2326.4725.5425.86
08/17/200925.3825.5424.8925.09
08/18/200925.2325.2824.9525.2
08/19/20092525.62525.48
08/20/200925.5325.9925.4725.89
08/21/200926.0526.8625.8726.79
08/24/200926.9927.1226.7326.8
08/25/200926.9827.326.826.87
08/26/200926.7227.226.5927
08/27/200927.127.1126.5127.01
08/28/200927.0827.0826.5926.84
08/31/200926.4926.9725.7526.04
09/01/200925.8926.6725.5925.68
09/02/200925.6325.6525.2625.4
09/03/200925.5925.6325.2525.44
09/04/200925.4526.0325.3525.9
09/08/200926.3126.3626.0926.28
09/09/200926.2926.9926.1526.95
09/10/200926.9628.3726.9628.36
09/11/200928.3528.4228.0128.42
09/14/200928.1928.2927.7928.08
09/15/20092828.3727.8328.29
09/16/200928.3128.4628.128.37
09/17/200928.3128.5328.1428.46
09/18/200928.5728.6828.2528.44
09/21/200928.1228.1827.6628
09/22/200928.1328.428.0128.38
09/23/200928.4928.628.0428.08
09/24/200928.1328.3227.6527.97
09/25/20092828.0227.5327.62
09/28/200927.7728.3827.7228.23
09/29/200928.2628.4427.9427.94
09/30/200927.932827.2527.46
10/01/200927.7627.762727.36
10/02/200927.0527.2726.8427.21
10/05/200927.1627.772727.67
10/06/200927.8328.3327.6728.18
10/07/200928.2928.4527.9628.17
10/08/200928.2728.9928.2528.67
10/09/200928.6728.7628.4528.64
10/12/200928.7129.1528.4928.64
10/13/200928.628.7928.3628.41
10/14/200928.692928.4828.91
10/15/200928.7329.2528.729.23
10/16/200929.0229.5228.8129.4
10/19/200929.429.9829.229.87
10/20/200929.7329.7328.9929.35
10/21/200929.3329.9629.229.23
10/22/200929.0729.5728.8529.44
10/23/200929.3629.4728.6928.89
10/26/200928.8729.4728.4228.65
10/27/200928.6328.9328.0128.17
10/28/200928.0728.1627.2327.24
10/29/200927.4628.1627.1828.14
10/30/200928.1428.3127.2827.37
11/02/200927.3827.8627.0127.41
11/03/200927.2627.7327.127.62
11/04/200928.1228.7327.928.03
11/05/200928.2329.128.2329
11/06/200928.792928.3428.56
11/09/200928.6729.0728.2329
11/10/200929.0129.328.9529.12
11/11/200929.2129.4729.1129.29
11/12/200929.429.4628.929.05
11/13/200929.7530.5329.7130.44
11/16/200930.1230.8830.0330.7
11/17/200930.2730.9330.2530.87
11/18/200930.6830.7830.330.67
11/19/200930.2630.429.9230.21
11/20/200930.0730.2529.8530.01
11/23/200930.3130.7630.3130.48
11/24/200930.4630.5330.130.23
11/25/200930.2430.753030.61
11/27/200930.0730.529.830.35
11/30/200930.2330.3729.9530.22
12/01/200930.4430.7730.4430.73
12/02/200930.5630.8730.530.79
12/03/200930.830.9730.330.33
12/04/200930.6831.130.4230.84
12/07/200930.9331.2430.8231
12/08/200930.8730.9830.4530.68
12/09/200930.9330.9330.5230.7
12/10/200930.8531.5230.7531.3
12/11/200931.4931.8331.3731.7
12/14/200931.9232.0831.8131.83
12/15/200931.732.3331.6132.18
12/16/200932.232.5932.232.43
12/17/200932.1732.2931.6531.93
12/18/200932.0832.1731.5831.95
12/21/200932.0532.4931.9932.4
12/22/200932.3132.532.2232.31
12/23/200932.3132.4732.0432.43
12/24/200932.0232.3431.9432.29
12/28/200932.2432.3631.831.91
12/29/200932.0532.4832.0132.38
12/30/200932.3132.3832.132.28
12/31/200932.2732.7532.2232.25