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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 176.101
CLOSE 175.8861

Low

LOW 142.04

High

HIGH 203.02
DATEOPENHIGHLOWCLOSE
01/04/2021182.26182.59174.73177.68
01/05/2021176.2180.34176.2178.44
01/06/2021178.32181.61177.28179.12
01/07/2021179.5179.95177.58178.58
01/08/2021178.81180.02176.6178.69
01/11/2021177.75181.26177.35179.09
01/12/2021177.3178.32174.86175.99
01/13/2021174.4177.73173.74176.12
01/14/2021177.01178.35173.4173.43
01/15/2021172.95174.19170.17171.44
01/19/2021172.1173.71171.44172.26
01/20/2021175.22177.88173173.64
01/21/2021173.24175171.02171.28
01/22/2021174175.25171.89172.78
01/25/2021171.89173.11168.77171.89
01/26/2021173173.35169.05169.56
01/27/2021165.01166.34160.52163.03
01/28/2021166.17172.88165.95171.88
01/29/2021168.8169.81165.79168.17
02/01/2021170.84171.73168.03170.97
02/02/2021173.77179.76172.8176.96
02/03/2021177178.43175.76176.43
02/04/2021177.59181.38176.49180.23
02/05/2021181.71182.32179.33181.16
02/08/2021183.85190.64183.3190
02/09/2021188.17189.25186.04188.21
02/10/2021189.98190.7185.81189.63
02/11/2021189.18191.25188.07190.91
02/12/2021193193.85186.56187.67
02/16/2021187.3188.44184.86186.35
02/17/2021185.36187.63182.16186.44
02/18/2021184.79186.4182.84183
02/19/2021184.27184.78182.79183.65
02/22/2021181.74194.02181.53191.76
02/23/2021193.59198.94188.66197.09
02/24/2021197.58200.6195.33197.51
02/25/2021197.73197.96190.38190.98
02/26/2021190.07191.61185.45189.04
03/01/2021193.23196.9191.39194.98
03/02/2021196.1197.96193.49193.94
03/03/2021194.63196.81192.21192.26
03/04/2021189.9192.48184.12188.03
03/05/2021189.15190.57183.34189.99
03/08/2021197.31203.02193.79201.91
03/09/2021200.19201.7194.37194.51
03/10/2021197.31198.8194.68195.06
03/11/2021197.38199.05195.4196.75
03/12/2021196.53198.41195.18197.16
03/15/2021198.54198.54194.81196.76
03/16/2021196.1196.59192.88194.24
03/17/2021193.44196.19191.78195.24
03/18/2021194.95195.08191.74192.28
03/19/2021190.92194189.76191.14
03/22/2021193.26196.33192192.86
03/23/2021191.59192.34187.97188.73
03/24/2021190.06190.5184.64184.72
03/25/2021181.85187.71181.01186.91
03/26/2021188.83188.98182.57185.92
03/29/2021185.24185.94183.15184.85
03/30/2021183.83186.32183.56185.53
03/31/2021185.83186.9184.42184.52
04/01/2021186.43189.1185.59188.97
04/05/2021191.47191.67188.09188.5
04/06/2021188.5191.28187.87189.73
04/07/2021189.8190.33186.95187.56
04/08/2021187.2188.05185.63187.32
04/09/2021188.17188.22186.15187.89
04/12/2021187.75187.85185.48186.49
04/13/2021185.59186.44184.6185.49
04/14/2021185.97190.4185.71187.46
04/15/2021188.09188.9185.7185.93
04/16/2021187.57189.47186.2187.26
04/19/2021187.51190.33185.65187.43
04/20/2021187.29188.08181.82182.79
04/21/2021181.29183.38178.86183.11
04/22/2021184.22184.88181.26182.76
04/23/2021182.35183.9181.96183.02
04/26/2021183.96185.6183.26184.27
04/27/2021184.99185.81184.15184.64
04/28/2021184.79184.79182.82183.39
04/29/2021184.8185.55182.75185.33
04/30/2021184.29186.32183.54186.02
05/03/2021187.69189.22185.25185.51
05/04/2021184.87185.63182.31184.25
05/05/2021185.01185.01181.36181.51
05/06/2021182.78182.99179.81181.79
05/07/2021182185.12181.51184.84
05/10/2021185.7186.97184.03184.3
05/11/2021181.8182.25178.43181.67
05/12/2021180.7182.46177.58177.85
05/13/2021178.37180.75175.8178.34
05/14/2021172.93174.91168.78173.7
05/17/2021172.7172.99168.57170.08
05/18/2021170.26171.26169.45169.68
05/19/2021167.71169.4167.1169.27
05/20/2021169.21171.9168.98171.36
05/21/2021172.22173.12171.52172.4
05/24/2021172.45175.11171.75174.31
05/25/2021175.6177.45175.4176.17
05/26/2021176.62177.9176.2176.47
05/27/2021177.2179.59176.79179.04
05/28/2021179.51180.14178.08178.65
06/01/2021180.18181.01178.74178.84
06/02/2021179.04179.1176.93177
06/03/2021176.27176.97175.42176.24
06/04/2021175.93177.52175.61177.18
06/07/2021177.97178.07176.4176.99
06/08/2021175.97177.12175.19176.33
06/09/2021176.31177.33175.88176.04
06/10/2021176.44177.61175.55176.57
06/11/2021177.45178.49176.81177.38
06/14/2021177.65178.87176.9178.18
06/15/2021178.18178.7175.62175.86
06/16/2021176.01176.26173.55174.66
06/17/2021174.59176.26173.84174.65
06/18/2021173.14173.86172.12172.42
06/21/2021172.13174.26171.31173.97
06/22/2021174.37174.7172.35173.5
06/23/2021173.62175.45172.94175.33
06/24/2021176.13178.24175.78177.93
06/25/2021178.83179.09177.49178.35
06/28/2021178.5178.66174.99176.57
06/29/2021176.64177.02173.8173.93
06/30/2021173.89175.98173.34175.77
07/01/2021175.35177.6174.6177.26
07/02/2021177.86178.36174.62177.11
07/06/2021176.76177172.22173.69
07/07/2021172.86174.32171.99172.82
07/08/2021170.18173.75169.81172.8
07/09/2021174.7177.52173.93177.04
07/12/2021177.71184.99177.37184.38
07/13/2021184.09185.67181.84183.65
07/14/2021185.2186.29182.08183.42
07/15/2021183.45185.42183.05184.15
07/16/2021184.94185.29178.92179.31
07/19/2021175.71176.48172.16172.95
07/20/2021173.7177.51172.87176.75
07/21/2021176.5177.9175.32176.89
07/22/2021176.7176.72173.9175.13
07/23/2021175.66176.5174.03176.14
07/26/2021175.62178.78175.34178.74
07/27/2021178.25179.56176.57179.5
07/28/2021179.69180.35177.55179.1
07/29/2021179.81181.42178.27178.35
07/30/2021177.53179.2175.14176.02
08/02/2021177.22178.82175.31175.55
08/03/2021176.02176.13170.92172.99
08/04/2021172.5173.25171.34172.58
08/05/2021172.49177.12172.49176.71
08/06/2021177.43178.81176.63177.13
08/09/2021177177.31175.06176.72
08/10/2021176.25177.4175.58177.07
08/11/2021177.36178.49176.51178.09
08/12/2021178.09179.72176.45179.29
08/13/2021186.29187.58180.88181.08
08/16/2021180.51180.59176.51179.09
08/17/2021177.15178.45174.92175.83
08/18/2021175.9176.79174.5174.74
08/19/2021174174.68172.56173.25
08/20/2021173175.21172.65175.12
08/23/2021177.08178.31175.91177.66
08/24/2021177.92180.08177.76178.47
08/25/2021178.16178.59176.88178.31
08/26/2021178.34178.94176.34176.56
08/27/2021176.28180.54176.28180.14
08/30/2021180.5181.39178.87179.98
08/31/2021179.25182.98178.53181.3
09/01/2021181.96184.21181.78183.48
09/02/2021184.16185.3181.55181.86
09/03/2021181.82181.82179.13181
09/07/2021181.02185.55180.05184.34
09/08/2021184.34187.46183.92185.15
09/09/2021185.15187.58184.57185.91
09/10/2021186.36187.1184.01184.12
09/13/2021185.12185.8183.5184.98
09/14/2021184.96185.13182.15182.4
09/15/2021182.06184.66181.1184.41
09/16/2021183.97184.64182.12183.34
09/17/2021182.91185.9182.73183.47
09/20/2021179.74180.88176.55178.61
09/21/2021180.32182.23169.03171.17
09/22/2021172.94175.34171.66173.65
09/23/2021174.94177.19174.37176.25
09/24/2021175.3176.7175.08176
09/27/2021176.63179.45175.96178.26
09/28/2021177.75178173.86174.52
09/29/2021174.25174.96172.59172.68
09/30/2021173.1173.68169.1169.17
10/01/2021172.28177.32171.97176.01
10/04/2021175.56175.96172.67173.46
10/05/2021173.83176.24173.61174.61
10/06/2021173175.71171.55175.48
10/07/2021177.7179.63177.33177.71
10/08/2021177.93178.6176.4176.74
10/11/2021176.02176.52173.48173.52
10/12/2021173.62174.49172.55173.13
10/13/2021173.63173.7170.94172.96
10/14/2021174.07176.02174174.41
10/15/2021175.69178.89174.1176.46
10/18/2021172.36173.34169.8171.14
10/19/2021171.44171.58170.18171.18
10/20/2021170.97171.02169.88170.55
10/21/2021170.2172.5170.1171.34
10/22/2021170.57170.8168.6169.42
10/25/2021169.9172.57169.03172.01
10/26/2021172.95173.12170.71172.04
10/27/2021171.77172.04169.43169.55
10/28/2021169.48170.35168.6169.68
10/29/2021169.02170.46168.15169.07
11/01/2021169.21171.25169.09170.19
11/02/2021170.03170.85168.98169.83
11/03/2021169.7170.19168.37170.08
11/04/2021170.03170.42168.67170.28
11/05/2021173.5176.99172.33175.63
11/08/2021178.69179.25176.1176.87
11/09/2021176.95177.12173.21175.11
11/10/2021174.69176.87173.87174.45
11/11/2021162.89163.96158.33162.11
11/12/2021163.52163.61158.93159.63
11/15/2021160.09160.72157.66158.43
11/16/2021159.06160.24158.55158.83
11/17/2021158.73158.89156.75157.33
11/18/2021157.09157.3153.71155.58
11/19/2021155.02155.21152.77154
11/22/2021153.23155.82152.57154.16
11/23/2021153.84154.25150.19151.03
11/24/2021150.69151.41148.8151.34
11/26/2021146.8148.85145.85148.11
11/29/2021148.81149.3144.25147.81
11/30/2021146.72147.28143.11144.9
12/01/2021146.7148.37142.04142.15
12/02/2021142.84147.65142.77147.2
12/03/2021147.81148.32144.32146.22
12/06/2021147.28150.74146.67150.37
12/07/2021151.84152.76149.72150.81
12/08/2021150.91153.66150.56153.34
12/09/2021152.27154.29151.7152.94
12/10/2021153.58154.66151.45152.71
12/13/2021152.12152.5149.29150.43
12/14/2021149.26151.62148.52149.1
12/15/2021148.76150.92147.35150.4
12/16/2021151.35152.06148.58148.75
12/17/2021148.51149.84146.57148.76
12/20/2021146.98147.73145.08146.47
12/21/2021147.56151.43147.39151.05
12/22/2021150.42152.2149.87151.88
12/23/2021152.32154.19151.93153.63
12/27/2021152.88154.02151.4152.8
12/28/2021152.62156.5152.41155.2
12/29/2021154.56155.92154.18154.87
12/30/2021155.71157.07155.51155.93
12/31/2021155.87156.57154.74154.89