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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 126.3843
CLOSE 126.4019

Low

LOW 79.07

High

HIGH 183.4
DATEOPENHIGHLOWCLOSE
01/02/2020145.29148.2145.1148.2
01/03/2020146.4147.9146.05146.5
01/06/2020145.54146.03144.31145.65
01/07/2020145.99146.87145.42145.7
01/08/2020145.49146.13144.82145.4
01/09/2020146.47146.63144.61144.83
01/10/2020145.3145.5144.26144.62
01/13/2020144.75144.75143.36143.88
01/14/2020143.41146.72142.29145.2
01/15/2020145.71145.71143.93144.32
01/16/2020145.09145.43144.44145.12
01/17/2020145.54145.64144.01144.33
01/21/2020144.24144.59143.01143.56
01/22/2020144.45144.79143.54144.01
01/23/2020143.6143.61140.65142.2
01/24/2020141.4142.25139.2140.08
01/27/2020135.86137.73135135.9
01/28/2020136.5138.93135.86138.37
01/29/2020138.6138.68135.79136.06
01/30/2020135.09137.85134.83137.81
01/31/2020138.4138.67137.06138.31
02/03/2020139.79141.82139.75141.32
02/04/2020145.49145.59143.25144.73
02/05/2020146.6147.3138.57141.37
02/06/2020141.92143.95141.22142.7
02/07/2020141.89141.99140.12141.02
02/10/2020141.03142.59140.46142.59
02/11/2020142.85142.99140.46141.01
02/12/2020141.34142.22140.87141.85
02/13/2020141.17141.9140.82140.9
02/14/2020141.1141.28139.13139.54
02/18/2020139.02139.66138.1139.14
02/19/2020139.63141.87139.23141.3
02/20/2020141.63141.63138.85140.37
02/21/2020139.86139.88138.58138.97
02/24/2020132.9134.44131.21133.01
02/25/2020133.75133.94127.98128.19
02/26/2020126.12128.37122.13123.36
02/27/2020119.81122.9117.92118.04
02/28/2020114.51118.31113.21117.65
03/02/2020119.13119.98116.03119.98
03/03/2020121.15121.78115.15116.45
03/04/2020118.96119.24115.48119.18
03/05/2020116.86116.96112.11113.98
03/06/2020110.76115.87110.32115.27
03/09/2020108.69110.43104.28104.35
03/10/2020108.1111.58102.43111.46
03/11/2020108.42108.9102.86105.51
03/12/202097.6210091.6491.81
03/13/2020100.78102.8792.25102.52
03/16/202091.898.289095.01
03/17/202095.897.4691.1593.53
03/18/202087.5989.3479.0788.8
03/19/20208897.485.1194.93
03/20/202095.9996.9985.8485.98
03/23/202084.4987.2881.0985.76
03/24/202092.3399.1791.898.12
03/25/2020100.66105.9295.51100.73
03/26/2020100.83107.73100.8105.36
03/27/2020100.45101.4995.5496.4
03/30/202096100.4692.199.8
03/31/2020100.22103.1696.1696.6
04/01/202093.597.492.5694.92
04/02/202094.297.2694.296.97
04/03/202096.3196.9292.7193.88
04/06/202097.26100.1994.5299.58
04/07/2020104.86105.89100.25101.24
04/08/2020100.53102.3598.65101.07
04/09/2020107.92107.99103.53104.5
04/13/2020104.71104.8799.61103.5
04/14/2020105.5107.64103.9106.03
04/15/2020104.39104.88102.7103.37
04/16/2020103.53103.72100.89102.02
04/17/2020106.21106.79104.35106.63
04/20/2020103.58104.86102102.26
04/21/2020100.01101.5199.13100.54
04/22/2020101.8102.63100.89100.99
04/23/2020100.65102.5399.46101
04/24/2020101.78101.9299.52101.19
04/27/2020102106.52101.61106.06
04/28/2020108.79110.06105.98106.21
04/29/2020109.94112.7108.56112.25
04/30/2020109.44110.31106.86108.15
05/01/2020106.36106.91104.47105.5
05/04/2020102.01103.83100.55103.18
05/05/2020101.51105.18100.9101.06
05/06/2020101.48105.2798.86100.88
05/07/2020101.85105.61101.83105.57
05/08/2020109.05109.18106.63109.16
05/11/2020108.4108.81106.41107.77
05/12/2020109.06109.44104.49104.56
05/13/2020104.5104.54101.6102.92
05/14/2020101.98105.9299.66105.91
05/15/2020104.98109.38104.27109.05
05/18/2020114.47119.78114.47116.85
05/19/2020115.1116.47113.42114.37
05/20/2020116.42120.87116.04119.92
05/21/2020119.34120.3116.5117.83
05/22/2020117.5118.57116.83118.02
05/26/2020121.05122.51120.43120.95
05/27/2020123.68123.78119.71121.53
05/28/2020121.6121.98116116.75
05/29/2020116.19117.75114.12117.3
06/01/2020117.26119.65116.93118.77
06/02/2020119119.85117.83118.75
06/03/2020119.99122.45119.32122.18
06/04/2020121.95124.5121.85123.69
06/05/2020126.31127.82124.28124.82
06/08/2020125.1127.44123.94127.28
06/09/2020125.63125.79123.51123.89
06/10/2020124.02124.1120.93122.18
06/11/2020117.6118112.25112.64
06/12/2020115.17117112.89115.49
06/15/2020112.08118.12111.71117.08
06/16/2020121.24121.5116.05118.44
06/17/2020118.64119.23117.14117.65
06/18/2020116.88118.53115.93118.37
06/19/2020119.98120.12114.35114.35
06/22/2020114.19116.19113.11115.92
06/23/2020116.96117.45115.97116.59
06/24/2020115.85116110.03112.07
06/25/2020108.99111.51108.5111.36
06/26/2020110.95111.2108.02109.1
06/29/2020109111.57108.1111.52
06/30/2020111.5112.05109.93111.51
07/01/2020112.82115.6112.29113.01
07/02/2020115115.1112112.18
07/06/2020113.83114.53112.9114.43
07/07/2020113.63115.08112.61113.63
07/08/2020113.48117.13112.81116.66
07/09/2020116.51117.85115.38116.81
07/10/2020116.83119.44116.21119.34
07/13/2020119.94120.13115.89116.22
07/14/2020115.23119.08114.54118.66
07/15/2020121.63122.09119.7120.9
07/16/2020117.72119.99117.6119.43
07/17/2020118.9119.56117.06118.65
07/20/2020118.05118.49116.82117.79
07/21/2020118.05120.39117.66118.62
07/22/2020118.19119.3117.93119.03
07/23/2020118.86119.35117.01118.12
07/24/2020115.7118.21115.53117.61
07/27/2020117.2117.42115.68116.31
07/28/2020115.46116.84114.68116.18
07/29/2020116.22116.71115.11115.61
07/30/2020114.91116.29113.37115.66
07/31/2020115.22117.05114.12116.94
08/03/2020116.17117.12115.35116.35
08/04/2020115.96118.35115.76117.29
08/05/2020123.37130.31123.28127.61
08/06/2020126.96131.63125.61130.82
08/07/2020130.22131.94128.66129.93
08/10/2020129.75131.32128.49128.79
08/11/2020130.53132.76130130.49
08/12/2020130.67133130.49131.79
08/13/2020130.64132.35130.45130.96
08/14/2020130.01131.08129.74130.53
08/17/2020130.1130.14128.54129.37
08/18/2020129.44129.59128.36128.92
08/19/2020129.25130.22127.43127.77
08/20/2020126.8128.45126.53128.12
08/21/2020127.72128.31127.23127.44
08/24/2020128.15130.88127.93130.69
08/25/2020130.83131.09129.31129.79
08/26/2020130132.6129.52132.18
08/27/2020133136.36132.82133.73
08/28/2020134.5136.8133.58135.54
08/31/2020135.25135.54131.25131.87
09/01/2020131.92133.61130.89133.55
09/02/2020133.63135.92133.26135.39
09/03/2020135.24137.24132.02133.24
09/04/2020133.75134.88129.42131.99
09/08/2020131.99137.14130.86134.2
09/09/2020134.28135.55132.26133.36
09/10/2020133.58136.75132.74133.22
09/11/2020133.74133.74131.09131.75
09/14/2020132.53132.93130.9131.25
09/15/2020131.46132.54131.01131.24
09/16/2020132.17133.62131.4132.09
09/17/2020130.55131.77128.6130.22
09/18/2020129.5130.79128.12128.63
09/21/2020125.98126.89123.59125.41
09/22/2020125.26127.47124.7127.21
09/23/2020127.07127.3122.9123.28
09/24/2020121.93123.8120.78122.49
09/25/2020121.36124.19120.98124
09/28/2020125.75126.86125.37125.99
09/29/2020125.92126.29123.68125.4
09/30/2020123.24125.55123.24124.08
10/01/2020124.94125.47122.42123.31
10/02/2020121.99123.68121.69122.55
10/05/2020123.26123.6122.33123.37
10/06/2020123.13124.19120.61120.93
10/07/2020121.95123.31120.93122.91
10/08/2020123.58123.75122.42123.09
10/09/2020123.85125.55123.33124.98
10/12/2020124.9125.94123.73124.97
10/13/2020129.8131.36127.9128.96
10/14/2020129.14129.5125.29126.59
10/15/2020125127.4124.43127.36
10/16/2020127.81128.12126.33126.81
10/19/2020127.37127.4123.71124.23
10/20/2020124.58125.73123.64124.95
10/21/2020124.36127.56123.84126.63
10/22/2020126.67128.1125.97127.56
10/23/2020128.1128.5126.35128.35
10/26/2020127.11127.11122.95124.06
10/27/2020124.03124.61123.03123.31
10/28/2020121.01121.53118.32118.47
10/29/2020118.16122.63117.23121.54
10/30/2020120.64121.75119.09121.25
11/02/2020122.24122.93119.81120.13
11/03/2020121.61125.07121.37124.02
11/04/2020123.58126.86123.41125.07
11/05/2020126.78128.62125.8126.96
11/06/2020126.26128.04124.61127.46
11/09/2020140.26147.68138.07142.59
11/10/2020139.97142.37137.67142.11
11/11/2020141.47142136.62137.82
11/12/2020136.34138.49134.1135.52
11/13/2020140.9141.19136.52138.36
11/16/2020141.57144.74141.57144.67
11/17/2020144.4144.83142.56144.5
11/18/2020144.5145.48143.35143.9
11/19/2020142.57143.3141.7141.72
11/20/2020141.71142.61140.86141.07
11/23/2020142.45147.75141.7145.98
11/24/2020148.16151.86147.85151.49
11/25/2020150.27150.27147.24149.09
11/27/2020149150.35146.53147.13
11/30/2020147.06148.69146.29148.01
12/01/2020149.57151.4149149.44
12/02/2020149.49154.01148.34153.61
12/03/2020153.45154.44152.13153.24
12/04/2020153.69154.68152.81154.14
12/07/2020153.18153.88152.26153.68
12/08/2020152.42154.88152.25153.72
12/09/2020156.29157.46153.89154.43
12/10/2020153.32155.34152.5154.69
12/11/2020169.68179.45165.33175.72
12/14/2020173.8177.3168.81169.3
12/15/2020170.49174.47167.82173.94
12/16/2020173.99174.85171.62173.12
12/17/2020173.82174.84171.96173.55
12/18/2020173.6175.84172.28172.89
12/21/2020170.09171.94168.19170.69
12/22/2020170171.45169.16170.45
12/23/2020172.96175.95172.3173.55
12/24/2020173.99174.58172.38173.73
12/28/2020175.75179.92175.05178.86
12/29/2020180.01180.2176.22177.3
12/30/2020178.5183.4178.37181.17
12/31/2020181.22183.4180.27181.18