DISNEY WALT CO DISNEY Historical Stock Price

Below is the stock price history for Disney Walt Co Disney DIS. Data is recorded each day for the historical open, high, low, close and volume. The Disney Walt Co Disney stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Disney Walt Co Disney Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-21 113.50 114.41 112.95 114.10 567,791
2019-02-20 113.52 114.01 113.31 113.71 442,492
2019-02-19 112.25 113.70 112.25 113.70 508,907
2019-02-15 111.03 112.63 111.03 112.495 534,446
2019-02-14 109.60 111.47 109.60 110.78 457,367
2019-02-13 109.31 110.41 109.31 110.10 399,939
2019-02-12 110.17 110.725 109.20 109.22 438,233
2019-02-11 111.74 111.74 109.29 109.49 618,594
2019-02-08 110.45 111.32 110.16 111.32 489,770
2019-02-07 110.94 110.98 109.90 110.82 708,806
2019-02-06 114.00 114.00 111.14 111.54 961,413
2019-02-05 112.03 112.67 111.52 112.51 697,568
2019-02-04 111.35 111.95 110.77 111.77 371,187
2019-02-01 111.79 111.79 110.97 111.26 453,125
2019-01-31 109.97 111.31 109.97 111.235 409,590
2019-01-30 110.46 110.55 109.02 109.94 636,661
2019-01-29 110.52 110.88 110.07 110.83 357,799
2019-01-28 110.56 110.79 110.00 110.62 508,257
2019-01-25 111.00 111.39 110.72 110.97 364,950
2019-01-24 110.99 110.99 110.08 110.44 457,682
2019-01-23 111.19 111.79 110.03 110.85 567,947
2019-01-22 110.50 111.30 109.82 110.17 684,260
2019-01-18 111.40 111.72 110.85 110.98 763,330
2019-01-17 110.74 111.20 110.38 110.72 541,683
2019-01-16 111.79 111.98 111.01 111.01 469,192
2019-01-15 112.13 113.10 110.67 111.82 941,724
2019-01-14 111.84 112.65 111.60 112.32 445,968
2019-01-11 112.05 112.86 111.77 112.61 437,977
2019-01-10 112.21 112.88 111.54 112.86 646,220
2019-01-09 111.90 112.75 111.67 112.43 720,648

» More Disney Walt Co Disney Stock Price History

To see other companies like Disney Walt Co Disney (DIS), view our stock market today for news, and other data.