Walt Disney (1DIS) Historical Prices

8 Followers

Time Period

Events

IT:1DIS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	106.14	107.22	105.94	107.22	107.22	+1.00%	258	2.24
Nov 10, 2026	106.46	106.52	105.84	106.16	106.16	+1.16%	69	0.58
Nov 09, 2026	105.00	105.12	104.56	105.12	105.12	+0.17%	168	1.34
Nov 06, 2026	102.72	104.46	102.72	104.94	104.94	-0.10%	13	0.10
Nov 05, 2026	106.22	107.08	105.04	105.04	105.04	-1.56%	359	2.88
Nov 04, 2026	101.50	106.70	101.50	106.70	106.70	+5.60%	244	1.92
Nov 03, 2026	101.10	101.10	100.50	101.04	101.04	+0.02%	507	4.02
Nov 02, 2026	98.60	101.30	98.60	101.02	101.02	+1.23%	150	0.95
Oct 30, 2026	99.70	99.70	99.70	99.79	99.79	+0.72%	16	0.10
Oct 29, 2026	98.35	99.17	98.35	99.08	99.08	+1.13%	95	0.57
Oct 28, 2026	99.14	99.14	97.99	97.97	97.97	-0.41%	16	0.09
Oct 27, 2026	99.04	99.04	98.42	98.37	98.37	-0.03%	16	0.09
Oct 26, 2026	100.34	100.34	98.40	98.40	98.40	-2.17%	36	0.19
Oct 23, 2026	99.99	100.58	99.91	100.58	100.58	+0.08%	85	0.46
Oct 22, 2026	98.71	100.50	98.71	100.50	100.50	+1.64%	131	0.71
Oct 21, 2026	99.02	99.06	98.97	98.88	98.88	-0.24%	127	0.69
Oct 20, 2026	98.00	99.24	98.00	99.12	99.12	+1.08%	22	0.12
Oct 19, 2026	98.90	98.90	97.75	98.06	98.06	-2.00%	82	0.44
Oct 16, 2026	98.80	100.06	98.35	100.06	100.06	+0.78%	56	0.30
Oct 15, 2026	97.40	99.40	97.40	99.29	99.29	+1.68%	157	0.86
Oct 14, 2026	96.90	97.40	96.63	97.47	97.47	-0.18%	46	0.24
Oct 13, 2026	97.14	98.16	97.14	97.65	97.65	+0.66%	339	1.83
Oct 12, 2026	96.58	97.01	96.45	97.01	97.01	+0.70%	142	0.77
Oct 09, 2026	95.17	96.20	95.17	96.34	96.34	+2.26%	202	1.10
Oct 08, 2026	93.03	94.21	92.90	94.21	94.21	+1.77%	42	0.23
Oct 07, 2026	91.97	91.97	91.97	92.57	92.57	+0.24%	3	0.02
Oct 06, 2026	92.48	92.48	91.90	92.35	92.35	+1.33%	40	0.22
Oct 05, 2026	91.06	91.06	91.06	91.14	91.14	+0.35%	3	0.02
Oct 02, 2026	90.44	90.82	90.30	90.82	90.82	+0.53%	10	0.05
Oct 01, 2026	90.35	90.35	90.35	90.34	90.34	-3.20%	2	0.01
Sep 30, 2026	92.46	93.24	92.46	93.33	93.33	+0.54%	5	0.02
Sep 29, 2026	93.03	93.03	93.03	92.83	92.83	+0.18%	4	0.02
Sep 28, 2026	93.56	93.56	92.66	92.66	92.66	+1.05%	80	0.39
Sep 25, 2026	92.60	92.60	92.60	91.70	91.70	-0.45%	10	0.05
Sep 24, 2026	90.90	92.60	90.90	92.11	92.11	+1.41%	18	0.09
Sep 23, 2026	90.55	91.76	90.55	90.83	90.83	+0.06%	90	0.43
Sep 22, 2026	90.76	91.50	90.75	90.78	90.78	+0.27%	203	0.98
Sep 21, 2026	89.79	90.58	89.79	90.54	90.54	+0.14%	17	0.08
Sep 18, 2026	92.31	92.31	89.90	90.41	90.41	-2.17%	168	0.82
Sep 17, 2026	93.30	93.32	93.23	92.42	92.42	-1.45%	60	0.29
Sep 16, 2026	91.95	93.20	91.95	93.78	93.78	+0.57%	14	0.07
Sep 15, 2026	93.49	93.66	93.49	93.25	93.25	-0.88%	13	0.06
Sep 14, 2026	92.54	94.03	92.42	94.08	94.08	+2.04%	197	0.96
Sep 11, 2026	91.53	92.26	91.53	92.20	92.20	+2.12%	151	0.74
Sep 10, 2026	90.00	90.00	89.87	90.29	90.29	+0.27%	14	0.07
Sep 09, 2026	90.51	90.51	88.70	90.05	90.05	+0.17%	200	0.99
Sep 08, 2026	89.90	90.07	89.58	89.90	89.90	-1.62%	56	0.28
Sep 07, 2026	90.11	90.50	90.11	91.38	91.38	+0.69%	222	1.13
Sep 04, 2026	92.37	92.37	90.75	90.75	90.75	-2.26%	50	0.25
Sep 03, 2026	93.25	93.78	92.60	92.85	92.85	-1.02%	62	0.31

Walt Disney historical prices

Walt Disney (1DIS) Historical Prices

Become an Expert with TipRanks Premium