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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 102.0908
CLOSE 102.2425

Low

LOW 83.91

High

HIGH 123.74
DATEOPENHIGHLOWCLOSE
01/02/202490.191.4889.7390.71
01/03/202490.2392.089091.65
01/04/202491.9491.949090.56
01/05/202490.4191.3290.3690.9
01/08/202491.5591.949191.55
01/09/202491.0591.189.689.67
01/10/202489.8289.8288.8889.29
01/11/202489.3989.7888.6989.45
01/12/202489.6590.8389.6590.35
01/16/202490.2993.0989.4693.05
01/17/202492.5893.7690.190.34
01/18/202490.6692.5190.4192.21
01/19/202492.3293.5891.6393.06
01/22/202492.8795.2392.8795.08
01/23/202495.4395.8993.1893.77
01/24/202494.4295.2593.2693.5
01/25/202493.9294.9493.7594.86
01/26/20249595.5394.795.36
01/29/202495.4297.59597.49
01/30/202496.5297.5496.0196.94
01/31/202496.4297.5795.8196.05
02/01/202496.3797.9395.997.06
02/02/202496.2897.4195.8297.13
02/05/202496.797.3796.4996.65
02/06/202496.9299.3296.7999.29
02/07/202497.3999.2896.6499.14
02/08/2024107.08112.77106.8110.54
02/09/2024109.6110.15107.69108.39
02/12/2024107.88111.06107.83109.29
02/13/2024108.28110.65108.21110.46
02/14/2024110.58111.68109.67111.56
02/15/2024111.08112.92111.08112.45
02/16/2024112.02112.56111.16111.6
02/20/2024110.85111.13109.35109.44
02/21/2024108.48109.22107.24107.67
02/22/2024107.99108.49107.41107.64
02/23/2024107.57108105.83107.74
02/26/2024107.52108.76107.38107.68
02/27/2024107.78109.58107.78109.42
02/28/2024108.78111.04108.66110.8
02/29/2024111.14112.75110.97111.58
03/01/2024111.44112.15111.03111.95
03/04/2024112.67114.13111.8113.69
03/05/2024113.61115.19112.27112.87
03/06/2024113.08113.3109.25110.06
03/07/2024110.7111.08109.2110.18
03/08/2024110.18111.31109.34110.32
03/11/2024110.09112.91110.03112.31
03/12/2024112.52112.95111.64112.46
03/13/2024112.74114.13112.44112.5
03/14/2024111.74112.35109.51112.06
03/15/2024111.6112.96111.4111.95
03/18/2024112.29114.43112.29113.85
03/19/2024113.41115.17113.24114.51
03/20/2024114.61116.51114.36116.46
03/21/2024116.99117.36115.86116.7
03/22/2024116.92117.66115.84115.87
03/25/2024116.97119.41116.87119.36
03/26/2024119.63120.4118.19119.93
03/27/2024120.96122.03120.02120.98
03/28/2024121.25123.74121.2122.36
04/01/2024122.06122.4120.78121.53
04/02/2024120.22123.53120.16122.82
04/03/2024122.27123.69118.38118.98
04/04/2024119.22120.19116.96117.09
04/05/2024116.6118.86116.3118.38
04/08/2024118.02118.52116.82117.35
04/09/2024117.38118.51116.89117.97
04/10/2024116.6117.56116.37117.19
04/11/2024117.59118.28116.37117.15
04/12/2024116.39116.7113.73114.01
04/15/2024114.88115.55112.77112.95
04/16/2024112.82114.5112.52113.88
04/17/2024114114.21112.89112.94
04/18/2024113.18114.25112.19112.43
04/19/2024111.72112.72111.08112.61
04/22/2024113.1113.64111.75111.99
04/23/2024112.83114.24112.8113.71
04/24/2024113.14114.18113.14113.92
04/25/2024111.22112.89110.39112.77
04/26/2024111.85113.02111.32112.73
04/29/2024113.04113.88110.34112.08
04/30/2024112112.04110.8111.1
05/01/2024111.29111.99110.21110.48
05/02/2024111.43112.87110.56112.62
05/03/2024113.54114.11112.8113.66
05/06/2024114.8116.94114.15116.47
05/07/2024107.25107.88104.21105.39
05/08/2024104.9106.48104.44105.44
05/09/2024104.62106.13104.39105.8
05/10/2024106.92107.02105.42105.79
05/13/2024105.59106.64105.59105.83
05/14/2024105.3105.99104.95105.35
05/15/2024105.62105.88101.39102.77
05/16/2024103.04104.03102.84103.37
05/17/2024103.63103.82103.04103.25
05/20/2024103.33103.67102.52102.9
05/21/2024102.99103.7102.72103.01
05/22/2024102.98103.83102.75103.02
05/23/2024102.98103.01100.27100.66
05/24/2024100.85102.09100.69101.76
05/28/2024101.36102.86100.95102.44
05/29/2024101.76102.08100.77100.88
05/30/2024101.14102.07100.97101.7
05/31/2024101.52104.08101.41103.91
06/03/2024104.17104.22102.48102.77
06/04/2024102.11103.49101.63103.33
06/05/2024103103.08101.03101.5
06/06/2024101.05101.93100.81101.21
06/07/2024100.86102.27100.55101.54
06/10/2024101.25102.85100.64102.74
06/11/2024102.64102.88100.74100.87
06/12/2024101.2101.69100.25100.8
06/13/2024100.61101.0799.61100.09
06/14/202499.81100.3899.2599.97
06/17/2024100.98101.92100.62101.52
06/18/2024101.12101.76100.61101.5
06/20/2024100.57101.94100.38101.84
06/21/2024101.8102.54101.59102.27
06/24/2024102.25103.08101.91101.98
06/25/2024102.66103.68101.77102.2
06/26/2024101.9102.37101.43102.18
06/27/2024102.04102.28101.81102.17
06/28/2024102.02102.5898.3899.29
07/01/202499.499.7497.8898.04
07/02/202497.9497.9996.9597.99
07/03/202497.8499.0897.8398.61
07/05/202498.3198.3197.5897.99
07/08/202497.6998.2996.8997.37
07/09/202497.4797.5396.1597.05
07/10/202496.9597.2896.2596.97
07/11/202497.0197.5896.396.6
07/12/202497.197.8396.9897.13
07/15/202497.3397.4996.696.87
07/16/202497.0298.7296.5498.47
07/17/202498.398.6196.5397.31
07/18/202497.3698.0696.6896.79
07/19/202496.8296.8295.4495.74
07/22/202495.1195.1693.4994.13
07/23/202490.791.6989.8390.94
07/24/202490.2290.7589.5889.8
07/25/202490.0890.589.2189.21
07/26/20249090.5589.3489.93
07/29/202490.3992.5590.1992.14
07/30/202491.6794.0491.6793.79
07/31/202493.7994.8493.6493.69
08/01/202493.8693.9592.693.05
08/02/202492.1692.28989.57
08/05/202486.8989.5686.4287.78
08/06/202488.2391.9187.9689.97
08/07/20248889.2485.7585.96
08/08/202485.1586.3383.9185.96
08/09/202486.1386.2584.7186.21
08/12/202485.8686.3885.4885.95
08/13/202486.4686.4685.3185.6
08/14/202486.0186.5485.5686.3
08/15/202487.2588.9387.2188.79
08/16/202488.9689.6788.3489.3
08/19/202489.4190.9589.4190.82
08/20/202490.3990.6789.3189.74
08/21/202490.2290.7889.4390.72
08/22/202490.9991.3889.789.92
08/23/202490.1590.7589.6890.56
08/26/202490.9291.890.9291.78
08/27/202491.4391.7290.7590.9
08/28/202490.3390.6288.7689.49
08/29/202490.4590.789.6389.81
08/30/202489.9890.4589.490.38
09/03/202489.6190.4988.5489.13
09/04/202488.9590.0288.8289.25
09/05/202489.6789.6788.3488.65
09/06/202488.4589.0987.7287.94
09/09/202488.2288.8987.8188.34
09/10/202488.3388.8987.9888.4
09/11/202488.0588.4386.5988.32
09/12/202488.2289.3388.1889.3
09/13/202489.4590.7289.3990.55
09/16/202491.192.3790.9591.85
09/17/202492.3793.2592.1792.86
09/18/202493.5294.0792.6993.58
09/19/202494.8295.2993.3293.45
09/20/202493.294.0192.8293.75
09/23/202493.793.792.1692.97
09/24/202493.3493.7992.4693.69
09/25/202493.6494.4493.3593.92
09/26/202494.4695.7994.1895.2
09/27/202495.4996.995.2896.01
09/30/202496.8597.5795.4496.19
10/01/202495.1995.8593.3294.05
10/02/202493.5994.5893.5994.15
10/03/202493.6194.0993.1393.63
10/04/202494.395.3493.8995.15
10/07/202495.0995.1491.7692.39
10/08/202492.5293.7491.6992.51
10/09/202491.8694.0191.4693.6
10/10/202493.7293.8892.6992.99
10/11/202492.8594.6192.894.13
10/14/202494.1895.1993.894.97
10/15/202495.2595.6593.6894.22
10/16/202493.7396.7993.6396.75
10/17/202496.9397.3395.6196.54
10/18/202497.0197.5496.0597.28
10/21/202497.297.4595.9596.62
10/22/202496.297.2696.296.74
10/23/202496.9397.1495.9996.24
10/24/202496.696.895.2595.4
10/25/202495.8196.8595.0195.03
10/28/202495.2296.6995.2196.2
10/29/202496.2696.6295.6896.13
10/30/202495.796.7194.9495.08
10/31/202495.2796.639596.2
11/01/202495.796.3994.8395.81
11/04/202495.8396.0295.0395.79
11/05/202495.696.6795.2596.63
11/06/202498.2199.5598.2198.89
11/07/202498.7899.5298.1398.93
11/08/202498.7399.2697.6199.02
11/11/202499100.999100.86
11/12/2024100.55101.2999.5100.99
11/13/2024100.79103.2100.35102.72
11/14/2024110.33114.81108.4109.12
11/15/2024110.25115.19110.25115.08
11/18/2024113.33115.44112.89113.54
11/19/2024112.05112.5110.82112.42
11/20/2024112.26114.37111.47114.26
11/21/2024114.15116.25113.83114.72
11/22/2024113.85116.34113.6115.65
11/25/2024115.68116.58114.93116
11/26/2024116116.42115.44115.45
11/27/2024115.45118.2115.45117.6
11/29/2024117.26117.74116.73117.47
12/02/2024117.78118.63116.55117.16
12/03/2024117117.23115.45116.45
12/04/2024115.97117.29115.84116.99
12/05/2024116.55117.27116.06116.5
12/06/2024116.55117.26116.22116.73
12/09/2024116.39117.18113.91114.61
12/10/2024114.65114.95113.72114.73
12/11/2024114.64115.05113.98114.61
12/12/2024114.7115.01114.16114.9
12/13/2024114.32114.96113.3113.34
12/16/2024113113.07111.73112.11
12/17/2024111.03114.04110.8113.02
12/18/2024113.34116.12111.24111.35
12/19/2024111.66112.91111.25111.37
12/20/2024110.61112.97110.43112.03
12/23/2024111.61111.85110.31111.4
12/24/2024111.25112.74111.19112.56
12/26/2024112.12113.32111.86112.55
12/27/2024111.82112.12110.86111.55
12/30/2024110.43111.54109.83110.8
12/31/2024110.78111.59110.67111.35