TipRanks
Go Ultimate55% OFF

Walt Disney (DIS) Historical Prices

CH:DIS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202691.4292.0491.4291.4291.42+0.45%0NaN
Oct 29, 202691.0191.6791.0191.0191.01+0.10%0NaN
Oct 28, 202690.9290.9290.2490.9290.92-0.25%0NaN
Oct 27, 202691.1591.1590.5091.1591.15-0.26%0NaN
Oct 26, 202691.3991.3990.7591.3991.39-1.27%0NaN
Oct 23, 202692.5793.2192.5792.5792.57+0.10%0NaN
Oct 22, 202692.4893.1492.4892.4892.48+1.04%0NaN
Oct 21, 202691.5391.8891.2591.5391.53+0.00%0NaN
Oct 20, 202691.5392.2291.5391.5391.53+0.37%0NaN
Oct 19, 202691.1991.1990.6091.1991.19-1.41%0NaN
Oct 16, 202692.4993.1292.4992.4992.49+0.62%0NaN
Oct 15, 202691.9292.5891.9291.9291.92+1.38%0NaN
Oct 14, 202690.6791.2790.6390.6790.67+0.00%0NaN
Oct 13, 202690.6791.4190.6790.6790.67+0.65%0NaN
Oct 12, 202690.0890.7390.0890.0890.08+0.93%0NaN
Oct 09, 202689.2589.9189.2589.2589.25+1.81%0NaN
Oct 08, 202687.6688.3087.6687.6687.66+1.79%0NaN
Oct 07, 202686.1286.6985.9886.1286.12+0.00%0NaN
Oct 06, 202686.1286.7486.1286.1286.12+1.59%0NaN
Oct 05, 202684.7785.2884.6484.7784.77+0.00%0NaN
Oct 02, 202684.7784.9984.4084.7784.77+0.00%0NaN
Oct 01, 202684.7784.7784.1684.7784.77-3.85%0NaN
Sep 30, 202688.1688.7488.1688.1688.16+0.69%0NaN
Sep 29, 202687.5688.1687.5687.5687.56+0.34%0NaN
Sep 28, 202687.2687.9387.2687.2687.26+0.88%0NaN
Sep 25, 202686.5087.0086.3586.5086.50+0.00%0NaN
Sep 24, 202686.5087.1286.5086.5086.50+1.06%0NaN
Sep 23, 202685.5985.7285.0385.5985.59+0.00%0NaN
Sep 22, 202685.5985.6285.0085.5985.59+0.00%0NaN
Sep 21, 202685.5985.6084.9285.5985.59+0.00%0NaN
Sep 18, 202685.5985.5985.0085.5985.59-2.47%0NaN
Sep 17, 202687.7687.7687.1687.7687.76-0.78%0NaN
Sep 16, 202688.4588.7488.1288.4588.45+0.00%0NaN
Sep 15, 202688.4588.5387.8588.4588.45+0.00%0NaN
Sep 14, 202688.4589.1188.4588.4588.45+1.74%0NaN
Sep 11, 202686.9487.5986.9486.9486.94+2.45%0NaN
Sep 10, 202684.8685.4284.8684.8684.86+0.02%0NaN
Sep 09, 202684.8485.0484.4084.8484.84+0.00%0NaN
Sep 08, 202684.8484.8484.2484.8484.84-0.96%0NaN
Sep 07, 202685.6685.8084.1585.6685.66+0.00%0NaN
Sep 04, 202685.6685.6685.0385.6685.66-2.02%0NaN
Sep 03, 202687.4387.4386.7187.4387.43-0.70%0NaN
Sep 02, 202688.0588.7188.0588.0588.05+1.23%0NaN
Sep 01, 202686.9887.5386.8886.9886.98+0.00%0NaN
Aug 31, 202686.9887.4786.8986.9886.98+0.00%0NaN
Aug 28, 202686.9887.3786.7686.9886.98+0.00%0NaN
Aug 27, 202686.9886.9886.3686.9886.98-2.12%0NaN
Aug 26, 202688.8689.1188.4888.8688.86+0.00%0NaN
Aug 25, 202688.8689.4988.8688.8688.86+1.21%0NaN
Aug 24, 202687.8088.4887.8087.8087.80+2.02%0NaN