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
2021-05-10 186.68 186.69 184.18 184.34 502,464
2021-05-07 183.13 185.02 183.13 184.92 437,826
2021-05-06 180.07 181.63 179.94 181.63 524,632
2021-05-05 183.41 184.37 181.57 181.57 441,071
2021-05-04 183.96 184.52 182.59 183.73 453,262
2021-05-03 188.46 188.60 185.26 185.45 501,529
2021-04-30 185.16 186.15 184.16 185.86 500,404
2021-04-29 184.64 185.42 182.87 185.07 429,299
2021-04-28 183.90 184.11 183.06 183.35 342,252
2021-04-27 184.57 185.64 184.37 184.875 253,489
2021-04-26 183.55 184.41 183.42 184.27 408,589
2021-04-23 182.43 183.77 182.43 183.16 346,886
2021-04-22 183.97 184.64 181.47 182.69 533,612
2021-04-21 182.35 183.22 181.55 183.05 529,996
2021-04-20 184.735 185.12 182.16 182.55 781,672
2021-04-19 188.96 188.96 185.79 187.35 540,796
2021-04-16 187.81 187.87 186.31 187.09 495,679
2021-04-15 188.69 188.79 185.74 185.88 500,174
2021-04-14 189.01 190.26 187.54 187.55 544,819
2021-04-13 185.49 186.26 184.63 185.69 386,934
2021-04-12 186.27 186.45 185.57 186.29 360,158
2021-04-09 187.06 187.765 186.22 187.765 437,891
2021-04-08 186.32 187.22 186.12 186.94 531,970
2021-04-07 189.065 189.26 187.03 187.48 441,061
2021-04-06 189.82 190.84 189.33 189.53 532,803
2021-04-05 189.01 189.64 188.24 188.57 447,091
2021-04-02 189.07 189.07 189.07 189.07 607,470
2021-04-01 186.90 188.71 186.66 188.66 584,268
2021-03-31 185.21 186.47 184.71 185.09 439,034
2021-03-30 184.78 186.24 184.57 185.21 348,069

» 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.