Walt Disney Company (DIS)

NYSE


Symbol	Exchange	Currency
DIS	NYSE	USD	Real-time
DIS	Mexico	MXN	Delayed
DIS	BIVA	MXN	Delayed
1DIS	Milan	EUR	Real-time
DIS	Frankfurt	EUR	Delayed
DIS	TradeGate	EUR	Delayed
DIS	Xetra	EUR	Delayed
DISCL	Santiago	CLP	Delayed
DIS	Santiago	USD	Delayed
DISN	Buenos Aires	ARS	Delayed
DISB34	B3	BRL	Delayed
DIS	Vienna	EUR	Real-time
DIS_KZ	KASE	USD	Delayed
DIS	Lima	USD	Delayed

Currency in USD

Disclaimer

91.51

+0.72(+0.79%)

Closed05:00:00

After Hours

91.44-0.07(-0.08%)

08:07:59

Day's Range

90.62

92.54

52 wk Range

78.73

118.18

DIS Historical Data

Get free historical data for DIS. You'll find the closing price, open, high, low, change and %change of the Walt Disney Company Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

11/07/2023 - 12/07/2023

Date	Price	Open	High	Low	Vol.	Change %
12/06/2023	91.50	91.16	92.53	90.62	9.34M	+0.78%
12/05/2023	90.79	91.61	91.78	89.93	12.31M	-1.33%
12/04/2023	92.01	91.90	92.41	91.61	12.58M	-0.62%
12/01/2023	92.58	92.74	92.84	91.77	11.90M	-0.12%
11/30/2023	92.69	93.55	93.86	92.20	13.00M	+0.21%
11/29/2023	92.50	92.60	93.24	91.44	13.84M	0.00%
11/28/2023	92.50	95.00	95.14	92.44	16.35M	-2.81%
11/27/2023	95.17	95.74	95.74	94.51	11.04M	-0.93%
11/24/2023	96.06	94.90	96.51	94.90	5.44M	+1.04%
11/22/2023	95.07	94.91	95.71	94.76	7.33M	+0.66%
11/21/2023	94.45	94.73	94.96	93.96	7.44M	-0.61%
11/20/2023	95.03	93.98	95.58	93.87	12.06M	+0.93%
11/17/2023	94.15	94.75	95.38	93.92	12.20M	-0.38%
11/16/2023	94.51	93.89	94.61	93.63	12.92M	+0.62%
11/15/2023	93.93	92.99	94.57	92.74	20.59M	+3.14%
11/14/2023	91.07	90.03	91.54	89.99	13.15M	+1.82%
11/13/2023	89.44	88.42	89.90	87.41	12.73M	+1.33%
11/10/2023	88.27	90.13	90.16	86.93	25.20M	-2.29%
11/09/2023	90.34	87.84	91.21	87.60	51.06M	+6.91%
11/08/2023	84.50	84.14	84.92	83.95	21.50M	-0.11%
11/07/2023	84.59	84.15	84.68	83.95	10.54M	+0.68%

Highest

96.51

Change %

8.90

Average

91.96

Difference

12.56

Lowest

83.95

Markets

PSEi Composite

6,305.85

-3.10

-0.05%

Nikkei 225

33,100.00

-345.90

-1.03%

Shanghai

2,968.93

-3.36

-0.11%

US 500

4,550.00

+0.7

+0.01%

US Tech 100

15,798.10

+10.1

+0.06%

DAX

16,656.44

+123.33

+0.75%

Dollar Index

104.14

+0.145

+0.14%

Market Movers

Name	Last	Chg. %	Vol.
Metropolitan Bank	50.85	+0.69%	10.65M
Ayala Land	31.40	+1.13%	6.28M
Century Pacific Food	32.50	+3.83%	3.98M
International Container	235.00	+2.71%	3.21M
BDO Unibank	129.70	-1.52%	2.35M
Bank of the Philippine Islands	104.50	-1.42%	1.42M
Universal Robina	112.40	-1.23%	1.12M

Name	Last	Chg. %	Vol.
GMA Holdings	8.50	+11.99%	100.00
iPeople	7.35	+11.03%	8.80K
Victorias Milling Company	3.26	+8.31%	7.00K
Philippine Realty	0.16	+7.38%	110.00K
ArthaLand	0.47	+6.82%	90.00K
Dito CME Holdings	2.40	+6.67%	4.71M
AgriNurture	1.24	+5.98%	3.44M

Name	Last	Chg. %	Vol.
Keppel	4.59	-24.63%	1.60K
Easycall Communications	1.97	-12.83%	6.00K
Macay	6.50	-9.47%	400.00
Philippine Savings Bank	51.10	-8.42%	2.65K
Allhome	1.06	-7.83%	5.70M
Apollo Global	0.014	-6.67%	23.60M
Anglo Philippine	0.42	-6.67%	250.00K

Trending Stocks

Name	Last	Chg. %	Vol.
SM Investments	828.00	+0.55%	102.82K
Ayala	660.50	-0.08%	113.99K
GT Capital	551.50	-0.09%	145.76K
AREIT,	31.30	+0.32%	1.14M
Bank of the Philippine Islands	104.50	-1.42%	1.42M

Popular Searches

Please try another search

Walt Disney Company (DIS)

DIS Historical Data

Trending Stocks