TipRanks
Go Ultimate55% OFF

Walt Disney (DIS) Historical Prices

MX:DIS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,103.002,103.002,075.002,080.002,080.00-0.09%5810.30
Oct 29, 20262,072.002,090.002,071.002,081.852,081.85+2.55%2,0511.08
Oct 28, 20262,031.242,041.702,030.002,030.002,030.00-1.23%5980.31
Oct 27, 20262,049.652,055.262,040.362,055.262,055.26+0.27%1750.09
Oct 26, 20262,046.002,049.652,041.772,049.652,049.65-2.06%910.05
Oct 23, 20262,081.202,105.002,081.202,092.672,092.67-1.02%1,5460.79
Oct 22, 20262,086.002,115.002,086.002,114.342,114.34+1.71%1,2300.62
Oct 21, 20262,059.002,080.002,055.392,078.852,078.85+1.41%3080.15
Oct 20, 20262,029.002,057.062,029.002,050.002,050.00+1.50%1910.10
Oct 19, 20262,024.002,024.002,019.712,019.712,019.71-0.99%420.02
Oct 16, 20262,028.452,081.542,028.452,040.002,040.00+0.07%1,3970.70
Oct 15, 20262,010.002,058.222,010.002,038.652,038.65+1.55%5970.30
Oct 14, 20261,972.002,010.001,972.002,007.522,007.52+0.53%1,5460.78
Oct 13, 20262,000.002,008.001,990.311,997.001,997.00+1.17%5330.27
Oct 12, 20261,974.001,982.001,968.181,973.811,973.81-1.06%2680.13
Oct 09, 20261,935.061,995.001,935.061,995.001,995.00+2.58%4390.22
Oct 08, 20261,890.001,945.001,890.001,944.791,944.79+3.73%7,0193.53
Oct 07, 20261,866.861,875.001,866.491,874.941,874.94+0.43%2310.12
Oct 06, 20261,855.001,868.001,855.001,867.001,867.00+1.48%8870.43
Oct 05, 20261,868.161,868.161,839.721,839.721,839.72-1.46%6700.33
Oct 02, 20261,867.001,867.001,855.001,867.001,867.00+0.65%3380.16
Oct 01, 20261,885.531,885.531,855.001,855.001,855.00-2.11%7,1483.67
Sep 30, 20261,900.001,912.001,895.011,895.011,895.01-0.26%2840.15
Sep 29, 20261,900.001,912.991,880.021,900.001,900.00+0.53%4100.21
Sep 28, 20261,886.001,891.501,872.621,890.001,890.00+0.84%6640.34
Sep 25, 20261,863.991,875.001,860.011,874.281,874.28+0.50%5800.30
Sep 24, 20261,835.001,865.001,835.001,865.001,865.00+2.75%8260.42
Sep 23, 20261,800.001,820.001,800.001,815.001,815.00+1.23%3310.17
Sep 22, 20261,785.891,796.001,785.891,793.001,793.00-0.11%1,4960.76
Sep 21, 20261,785.001,795.511,784.851,795.001,795.00+1.52%6590.32
Sep 18, 20261,810.001,810.001,768.161,768.161,768.16-2.53%1490.07
Sep 17, 20261,816.261,822.201,814.001,814.001,814.00-0.38%1,0660.52
Sep 16, 20261,821.001,846.371,821.001,821.001,821.00+0.00%00.00
Sep 15, 20261,842.001,846.371,821.001,821.001,821.00-2.28%7750.38
Sep 14, 20261,820.001,863.521,820.001,863.521,863.52+2.96%7820.38
Sep 11, 20261,810.001,820.001,800.001,810.001,810.00+1.06%1250.06
Sep 10, 20261,771.201,790.991,771.201,790.991,790.99+1.59%950.05
Sep 09, 20261,750.001,763.001,750.001,763.001,763.00-0.68%1110.05
Sep 08, 20261,775.001,775.001,764.621,775.001,775.00+1.43%3340.16
Sep 07, 20261,780.011,780.011,750.001,750.001,750.00-1.68%420.02
Sep 04, 20261,772.001,785.001,772.001,779.921,779.92-1.99%1760.08
Sep 03, 20261,824.891,824.891,816.001,816.001,816.00-1.26%790.04
Sep 02, 20261,839.161,849.881,830.001,839.161,839.16+1.57%3830.18
Sep 01, 20261,830.001,830.001,810.011,810.701,810.70-1.16%2350.11
Aug 31, 20261,832.001,833.751,825.991,832.001,832.00-0.33%2,2351.07
Aug 28, 20261,801.011,838.991,801.011,838.001,838.00+1.38%3530.17
Aug 27, 20261,878.991,878.991,812.001,813.011,813.01-2.54%1,7810.85
Aug 26, 20261,871.601,871.601,860.001,860.321,860.32-1.27%3130.15
Aug 25, 20261,871.001,887.001,871.001,884.251,884.25+0.70%8810.42
Aug 24, 20261,813.001,872.001,813.001,871.201,871.20+3.10%1,5460.75