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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 130.8434
CLOSE 130.7763
Low
LOW 105.94
High
HIGH 153.41
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 108.1 | 109.14 | 107.73 | 108.97 |
| 01/03/2019 | 108.48 | 108.65 | 105.94 | 106.33 |
| 01/04/2019 | 107.94 | 110.75 | 107.25 | 109.61 |
| 01/07/2019 | 109.91 | 111.4 | 109.3 | 110.56 |
| 01/08/2019 | 111.8 | 112.56 | 111.17 | 111.42 |
| 01/09/2019 | 111.8 | 112.8 | 111.56 | 112.67 |
| 01/10/2019 | 111.99 | 112.91 | 111.5 | 112.8 |
| 01/11/2019 | 112.18 | 112.92 | 111.73 | 112.65 |
| 01/14/2019 | 111.65 | 112.7 | 111.43 | 112.42 |
| 01/15/2019 | 112.3 | 113.18 | 110.61 | 111.76 |
| 01/16/2019 | 111.45 | 112.01 | 110.81 | 110.91 |
| 01/17/2019 | 110.72 | 111.26 | 110.16 | 111.01 |
| 01/18/2019 | 111.86 | 111.93 | 110.83 | 111.04 |
| 01/22/2019 | 110.62 | 111.33 | 109.75 | 110.6 |
| 01/23/2019 | 111.19 | 111.84 | 110 | 111.12 |
| 01/24/2019 | 111 | 111.11 | 109.93 | 110.55 |
| 01/25/2019 | 111.47 | 111.5 | 110.66 | 111.09 |
| 01/28/2019 | 110.76 | 110.99 | 109.95 | 110.81 |
| 01/29/2019 | 110.65 | 110.93 | 110 | 110.9 |
| 01/30/2019 | 110.3 | 110.58 | 108.96 | 110.13 |
| 01/31/2019 | 110.1 | 111.54 | 110.01 | 111.52 |
| 02/01/2019 | 111.97 | 112.05 | 110.93 | 111.3 |
| 02/04/2019 | 111.41 | 111.98 | 110.68 | 111.8 |
| 02/05/2019 | 112.02 | 112.74 | 111.45 | 112.66 |
| 02/06/2019 | 113.85 | 113.92 | 111.07 | 111.41 |
| 02/07/2019 | 111.05 | 111.11 | 109.81 | 110.95 |
| 02/08/2019 | 110.46 | 111.54 | 110.06 | 111.51 |
| 02/11/2019 | 111.77 | 111.81 | 109.25 | 109.44 |
| 02/12/2019 | 110.21 | 110.83 | 109.15 | 109.2 |
| 02/13/2019 | 109.24 | 110.48 | 109.23 | 110.2 |
| 02/14/2019 | 109.85 | 111.5 | 109.54 | 110.66 |
| 02/15/2019 | 111.4 | 112.63 | 111.03 | 112.59 |
| 02/19/2019 | 112.91 | 113.77 | 112.83 | 113.51 |
| 02/20/2019 | 113.6 | 114.09 | 113.29 | 113.68 |
| 02/21/2019 | 113.4 | 114.54 | 112.87 | 114.29 |
| 02/22/2019 | 114.63 | 115.77 | 113.95 | 115.25 |
| 02/25/2019 | 115.62 | 115.8 | 113.46 | 113.59 |
| 02/26/2019 | 113.65 | 114.01 | 112.85 | 113.5 |
| 02/27/2019 | 113.1 | 113.51 | 112.46 | 112.78 |
| 02/28/2019 | 112.9 | 113.43 | 112.75 | 112.84 |
| 03/01/2019 | 113.45 | 114.44 | 113.45 | 114.01 |
| 03/04/2019 | 114.42 | 114.42 | 113.09 | 114.33 |
| 03/05/2019 | 114.23 | 114.54 | 113.76 | 114 |
| 03/06/2019 | 114 | 115.05 | 114 | 114.85 |
| 03/07/2019 | 114.85 | 114.9 | 113.47 | 114.01 |
| 03/08/2019 | 113.46 | 113.84 | 112.9 | 113.81 |
| 03/11/2019 | 114.04 | 115 | 114.03 | 114.75 |
| 03/12/2019 | 114.72 | 115.3 | 114.04 | 114.73 |
| 03/13/2019 | 114.84 | 114.85 | 113.72 | 114.09 |
| 03/14/2019 | 114.12 | 114.77 | 113.93 | 114.48 |
| 03/15/2019 | 114.5 | 115.48 | 113.68 | 114.96 |
| 03/18/2019 | 113.03 | 114 | 112.46 | 113.12 |
| 03/19/2019 | 112.95 | 113.71 | 109.8 | 110 |
| 03/20/2019 | 110.31 | 110.88 | 108.05 | 109.99 |
| 03/21/2019 | 110.1 | 110.15 | 108.37 | 108.66 |
| 03/22/2019 | 108.33 | 109 | 107.51 | 108.23 |
| 03/25/2019 | 108.49 | 109.07 | 107.32 | 107.79 |
| 03/26/2019 | 108.4 | 110.34 | 108.27 | 110.14 |
| 03/27/2019 | 110.45 | 111.09 | 109.73 | 110.28 |
| 03/28/2019 | 110.6 | 111.27 | 110.24 | 110.71 |
| 03/29/2019 | 111.56 | 111.6 | 110.39 | 111.03 |
| 04/01/2019 | 111.59 | 112.87 | 111.38 | 112.51 |
| 04/02/2019 | 113.15 | 113.31 | 111.92 | 111.96 |
| 04/03/2019 | 112.7 | 113.11 | 112.21 | 112.52 |
| 04/04/2019 | 113.24 | 114.86 | 113.03 | 114.75 |
| 04/05/2019 | 114.97 | 115.13 | 114.31 | 115 |
| 04/08/2019 | 115 | 115.83 | 114.64 | 114.96 |
| 04/09/2019 | 115.61 | 117.16 | 115.28 | 116.86 |
| 04/10/2019 | 117.58 | 118.03 | 116.28 | 117.16 |
| 04/11/2019 | 117.73 | 117.86 | 116.32 | 116.6 |
| 04/12/2019 | 127.91 | 130.9 | 126.36 | 130.06 |
| 04/15/2019 | 131.05 | 132.7 | 129.79 | 132.04 |
| 04/16/2019 | 131.75 | 132.13 | 129.56 | 129.9 |
| 04/17/2019 | 129.81 | 132.36 | 129.28 | 131.75 |
| 04/18/2019 | 131.77 | 132.87 | 131.11 | 132.45 |
| 04/22/2019 | 131.9 | 132.2 | 131.03 | 131.68 |
| 04/23/2019 | 133.39 | 134.24 | 132.65 | 133.36 |
| 04/24/2019 | 133.11 | 135.75 | 132.72 | 135.1 |
| 04/25/2019 | 135.36 | 138.88 | 134.84 | 137.24 |
| 04/26/2019 | 138.7 | 140.04 | 137.51 | 139.92 |
| 04/29/2019 | 142.19 | 142.37 | 137.61 | 139.3 |
| 04/30/2019 | 139.12 | 139.39 | 136.03 | 136.97 |
| 05/01/2019 | 137.49 | 138.17 | 136.24 | 136.38 |
| 05/02/2019 | 135.38 | 135.69 | 132.38 | 134.14 |
| 05/03/2019 | 135.22 | 135.31 | 133.78 | 134.33 |
| 05/06/2019 | 132.54 | 135.33 | 132.3 | 135 |
| 05/07/2019 | 135.35 | 135.97 | 132.76 | 133.44 |
| 05/08/2019 | 133.5 | 135.7 | 133.31 | 134.99 |
| 05/09/2019 | 135.03 | 136.48 | 132.84 | 133.59 |
| 05/10/2019 | 133.01 | 134.32 | 131.23 | 134.04 |
| 05/13/2019 | 131.5 | 132.66 | 130.55 | 131.34 |
| 05/14/2019 | 133.52 | 134.66 | 132.05 | 133.2 |
| 05/15/2019 | 132.55 | 135.21 | 132.04 | 134.68 |
| 05/16/2019 | 135.29 | 136.4 | 134.81 | 135.5 |
| 05/17/2019 | 134.26 | 135.98 | 134.03 | 135.04 |
| 05/20/2019 | 134.25 | 134.4 | 133.25 | 133.91 |
| 05/21/2019 | 134.57 | 134.57 | 133.11 | 134.09 |
| 05/22/2019 | 133.82 | 134.17 | 133.39 | 133.85 |
| 05/23/2019 | 132.71 | 133.55 | 131.95 | 132.73 |
| 05/24/2019 | 133.1 | 133.29 | 132.22 | 132.79 |
| 05/28/2019 | 133.21 | 134.04 | 132.59 | 132.62 |
| 05/29/2019 | 131.96 | 132.15 | 130.78 | 131.57 |
| 05/30/2019 | 131.88 | 132.68 | 131.34 | 132.2 |
| 05/31/2019 | 130.96 | 132.93 | 130.78 | 132.04 |
| 06/03/2019 | 132.02 | 132.95 | 131.49 | 132.47 |
| 06/04/2019 | 133.45 | 134.88 | 132.92 | 134.82 |
| 06/05/2019 | 135.41 | 136 | 134.94 | 135.94 |
| 06/06/2019 | 136.51 | 137.44 | 135.73 | 137.21 |
| 06/07/2019 | 137.6 | 138.76 | 137.33 | 138.04 |
| 06/10/2019 | 138.88 | 138.88 | 136.07 | 137.07 |
| 06/11/2019 | 137.59 | 137.75 | 134.94 | 135.08 |
| 06/12/2019 | 135.09 | 136.28 | 134.82 | 135.72 |
| 06/13/2019 | 137.95 | 141.85 | 137.61 | 141.74 |
| 06/14/2019 | 142.05 | 142.95 | 140.53 | 141.65 |
| 06/17/2019 | 140.81 | 141.48 | 139.11 | 140.97 |
| 06/18/2019 | 141.99 | 143.51 | 138.97 | 139.24 |
| 06/19/2019 | 139.51 | 141.07 | 138.58 | 140.92 |
| 06/20/2019 | 141.98 | 142.23 | 139.91 | 142.02 |
| 06/21/2019 | 141.95 | 142 | 140 | 140.23 |
| 06/24/2019 | 140.12 | 140.47 | 137.8 | 139.22 |
| 06/25/2019 | 139.02 | 140.41 | 138.67 | 139.94 |
| 06/26/2019 | 140.36 | 140.74 | 139.51 | 140.4 |
| 06/27/2019 | 141 | 141.74 | 138.92 | 139.3 |
| 06/28/2019 | 139.41 | 140.21 | 138.61 | 139.64 |
| 07/01/2019 | 140.45 | 141.95 | 139.22 | 141.65 |
| 07/02/2019 | 141.4 | 142.86 | 141.27 | 142.53 |
| 07/03/2019 | 142.7 | 143 | 142 | 142.98 |
| 07/05/2019 | 141.42 | 142.89 | 140.7 | 142.45 |
| 07/08/2019 | 142.18 | 142.23 | 140.97 | 141.02 |
| 07/09/2019 | 140.06 | 141.72 | 139.75 | 141.61 |
| 07/10/2019 | 142.4 | 144.25 | 142.01 | 143.54 |
| 07/11/2019 | 144.01 | 145.34 | 143.54 | 143.56 |
| 07/12/2019 | 144.15 | 145.43 | 144 | 144.88 |
| 07/15/2019 | 145.13 | 145.36 | 143.97 | 145.06 |
| 07/16/2019 | 144.75 | 144.99 | 143.81 | 144.3 |
| 07/17/2019 | 144.6 | 144.68 | 142.37 | 142.57 |
| 07/18/2019 | 142.46 | 142.46 | 140.17 | 141.63 |
| 07/19/2019 | 142.24 | 142.24 | 139.74 | 139.85 |
| 07/22/2019 | 141.25 | 141.44 | 140.01 | 140.84 |
| 07/23/2019 | 141.65 | 142.54 | 140.27 | 141.26 |
| 07/24/2019 | 141.4 | 141.59 | 140.4 | 141.29 |
| 07/25/2019 | 141.4 | 143.23 | 141.04 | 143.21 |
| 07/26/2019 | 143.74 | 145.19 | 143.05 | 144.65 |
| 07/29/2019 | 145.59 | 147.15 | 145.17 | 146.39 |
| 07/30/2019 | 145.76 | 146.8 | 144.61 | 144.93 |
| 07/31/2019 | 144.99 | 145 | 142.34 | 143.01 |
| 08/01/2019 | 143.34 | 144.53 | 141.26 | 141.85 |
| 08/02/2019 | 140.99 | 142.22 | 139.94 | 141.71 |
| 08/05/2019 | 139.14 | 140.23 | 137.03 | 138.3 |
| 08/06/2019 | 140.41 | 141.95 | 138.37 | 141.87 |
| 08/07/2019 | 134.93 | 135.87 | 132.26 | 134.86 |
| 08/08/2019 | 137.9 | 138 | 136.01 | 137.89 |
| 08/09/2019 | 137.1 | 139.24 | 136.76 | 138.52 |
| 08/12/2019 | 137.31 | 137.57 | 135.23 | 135.75 |
| 08/13/2019 | 135 | 137.92 | 135 | 137.01 |
| 08/14/2019 | 135.06 | 135.15 | 132.68 | 132.85 |
| 08/15/2019 | 133.5 | 134.28 | 132.47 | 133.41 |
| 08/16/2019 | 134.02 | 135.5 | 133.83 | 135.2 |
| 08/19/2019 | 136.79 | 137.62 | 134.28 | 135.29 |
| 08/20/2019 | 133.33 | 136.04 | 133.26 | 135.13 |
| 08/21/2019 | 134.61 | 136.06 | 134.05 | 135.76 |
| 08/22/2019 | 136.2 | 136.67 | 134.69 | 136.08 |
| 08/23/2019 | 135.51 | 136.44 | 131.02 | 131.67 |
| 08/26/2019 | 134.19 | 134.64 | 132.55 | 134.61 |
| 08/27/2019 | 135.77 | 135.99 | 134.19 | 134.49 |
| 08/28/2019 | 134.06 | 136.73 | 133.52 | 136.55 |
| 08/29/2019 | 138.12 | 138.68 | 137.42 | 137.84 |
| 08/30/2019 | 138.29 | 138.5 | 136.76 | 137.26 |
| 09/03/2019 | 136.37 | 136.42 | 135.06 | 136.31 |
| 09/04/2019 | 136.74 | 138.2 | 136.39 | 137.89 |
| 09/05/2019 | 138.92 | 139.27 | 138.32 | 138.84 |
| 09/06/2019 | 139.13 | 139.81 | 138.25 | 139.55 |
| 09/09/2019 | 139.58 | 140.08 | 138.48 | 138.83 |
| 09/10/2019 | 138.12 | 138.44 | 134.58 | 135.79 |
| 09/11/2019 | 135.56 | 136.24 | 134.93 | 136.19 |
| 09/12/2019 | 136.84 | 138.67 | 136.54 | 137.5 |
| 09/13/2019 | 137.85 | 138.22 | 137.11 | 138.02 |
| 09/16/2019 | 136.29 | 137.24 | 135.3 | 135.8 |
| 09/17/2019 | 135.8 | 136.73 | 135.67 | 136.31 |
| 09/18/2019 | 136.41 | 137.07 | 135.72 | 136.8 |
| 09/19/2019 | 137 | 137.36 | 133 | 133.3 |
| 09/20/2019 | 133.03 | 133.23 | 131.61 | 132.27 |
| 09/23/2019 | 131.99 | 132.89 | 131.89 | 132.46 |
| 09/24/2019 | 134.01 | 134.15 | 131.5 | 131.97 |
| 09/25/2019 | 131.79 | 133.42 | 131.22 | 133.09 |
| 09/26/2019 | 133.14 | 133.3 | 129.06 | 131.27 |
| 09/27/2019 | 130.1 | 131 | 128.92 | 129.96 |
| 09/30/2019 | 130.35 | 130.86 | 129.82 | 130.32 |
| 10/01/2019 | 130.8 | 131.78 | 129.51 | 129.55 |
| 10/02/2019 | 128.51 | 129.22 | 127.57 | 129.14 |
| 10/03/2019 | 128.6 | 129.43 | 127.54 | 128.15 |
| 10/04/2019 | 128.69 | 130.44 | 128.61 | 130.27 |
| 10/07/2019 | 130.27 | 131.57 | 129.04 | 130.9 |
| 10/08/2019 | 129.9 | 130.04 | 128.37 | 128.47 |
| 10/09/2019 | 129.1 | 129.85 | 128.06 | 129.33 |
| 10/10/2019 | 129.22 | 130.14 | 128.88 | 129.34 |
| 10/11/2019 | 130.3 | 130.99 | 129.59 | 130.02 |
| 10/14/2019 | 130.13 | 130.3 | 129.48 | 129.7 |
| 10/15/2019 | 130.01 | 130.89 | 129.4 | 129.76 |
| 10/16/2019 | 129.76 | 131.83 | 129.7 | 130.86 |
| 10/17/2019 | 132.53 | 133.44 | 130.51 | 132.37 |
| 10/18/2019 | 132.37 | 133.16 | 130.89 | 130.89 |
| 10/21/2019 | 131.44 | 131.73 | 130.02 | 130.26 |
| 10/22/2019 | 133.15 | 133.68 | 132.1 | 132.4 |
| 10/23/2019 | 132.45 | 132.68 | 130.76 | 131.13 |
| 10/24/2019 | 131.52 | 131.7 | 129.63 | 130.26 |
| 10/25/2019 | 130.5 | 131.76 | 130.03 | 130.9 |
| 10/28/2019 | 131.45 | 132.08 | 130.14 | 130.53 |
| 10/29/2019 | 130.5 | 130.77 | 129.44 | 129.48 |
| 10/30/2019 | 129.69 | 130.31 | 129.15 | 129.6 |
| 10/31/2019 | 129.53 | 130.15 | 128.75 | 129.92 |
| 11/01/2019 | 130.99 | 132.8 | 130.51 | 132.75 |
| 11/04/2019 | 134.12 | 134.14 | 132.47 | 132.92 |
| 11/05/2019 | 132.77 | 132.77 | 130.89 | 131.45 |
| 11/06/2019 | 131.6 | 131.66 | 130.66 | 131.27 |
| 11/07/2019 | 132.35 | 133.7 | 131.75 | 132.96 |
| 11/08/2019 | 140.22 | 140.25 | 136.74 | 137.96 |
| 11/11/2019 | 137.5 | 138.56 | 136.21 | 136.74 |
| 11/12/2019 | 138.03 | 139.34 | 136.74 | 138.58 |
| 11/13/2019 | 138.58 | 149.92 | 136.84 | 148.72 |
| 11/14/2019 | 148 | 150.63 | 146.28 | 147.15 |
| 11/15/2019 | 147.14 | 147.2 | 144.21 | 144.67 |
| 11/18/2019 | 144.75 | 149.04 | 143.69 | 147.65 |
| 11/19/2019 | 148.18 | 149.48 | 146.8 | 148.38 |
| 11/20/2019 | 148.09 | 148.99 | 146.03 | 146.93 |
| 11/21/2019 | 147.16 | 147.47 | 146.26 | 146.9 |
| 11/22/2019 | 147.21 | 149.44 | 146.68 | 148.29 |
| 11/25/2019 | 148.8 | 150.21 | 147.7 | 149.69 |
| 11/26/2019 | 151.75 | 153.41 | 150.61 | 151.64 |
| 11/27/2019 | 152.3 | 152.57 | 151.15 | 151.48 |
| 11/29/2019 | 151.48 | 152.47 | 151.01 | 151.58 |
| 12/02/2019 | 152.94 | 152.97 | 149.1 | 150.62 |
| 12/03/2019 | 147.74 | 149.11 | 146.87 | 148.58 |
| 12/04/2019 | 149.3 | 149.33 | 148.18 | 148.28 |
| 12/05/2019 | 148.69 | 148.83 | 147.1 | 147.44 |
| 12/06/2019 | 148.4 | 148.61 | 147.18 | 147.66 |
| 12/09/2019 | 147.96 | 148.51 | 145.4 | 146.21 |
| 12/10/2019 | 145.26 | 146.85 | 145.05 | 146.1 |
| 12/11/2019 | 147.39 | 147.89 | 146.76 | 147.59 |
| 12/12/2019 | 147.92 | 148.93 | 147.25 | 147.76 |
| 12/13/2019 | 147.43 | 147.8 | 146.31 | 146.38 |
| 12/16/2019 | 147.59 | 148.65 | 146.55 | 148.46 |
| 12/17/2019 | 148.1 | 148.46 | 147.62 | 147.73 |
| 12/18/2019 | 147.77 | 147.95 | 146.19 | 146.26 |
| 12/19/2019 | 146.18 | 146.8 | 145.32 | 146.15 |
| 12/20/2019 | 147.15 | 147.88 | 145.77 | 146.88 |
| 12/23/2019 | 145.91 | 146.33 | 144.33 | 144.68 |
| 12/24/2019 | 144.58 | 145.43 | 144.45 | 145.29 |
| 12/26/2019 | 145.4 | 145.86 | 145.17 | 145.7 |
| 12/27/2019 | 146.05 | 146.51 | 145.45 | 145.75 |
| 12/30/2019 | 145.75 | 145.87 | 143.4 | 143.77 |
| 12/31/2019 | 143.67 | 144.77 | 143.26 | 144.63 |