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
2018-06-15 107.79 109.36 107.79 108.96 836,459
2018-06-14 106.44 109.46 106.44 108.85 1,386,646
2018-06-13 102.34 107.85 102.34 106.31 1,381,067
2018-06-12 104.38 105.16 104.03 104.33 810,348
2018-06-11 103.92 104.78 103.86 104.41 412,133
2018-06-08 102.19 103.96 102.19 103.96 384,101
2018-06-07 102.07 102.84 101.85 102.46 633,479
2018-06-06 100.01 101.85 99.86 101.85 521,426
2018-06-05 100.39 100.45 99.81 99.99 394,750
2018-06-04 99.51 100.43 99.51 100.32 462,030
2018-06-01 99.80 100.00 99.22 99.31 324,854
2018-05-31 100.01 100.11 98.82 99.63 427,789
2018-05-30 100.39 100.39 99.52 99.94 404,623
2018-05-29 100.55 101.47 99.39 99.74 611,465
2018-05-25 102.20 102.96 102.03 102.35 258,023
2018-05-24 102.74 102.74 101.24 102.04 396,977
2018-05-23 103.17 103.30 102.09 102.93 439,060
2018-05-22 104.92 105.43 104.02 104.02 406,730
2018-05-21 104.35 104.35 103.75 104.01 261,751
2018-05-18 104.67 104.67 103.65 104.00 307,749
2018-05-17 105.14 105.42 104.12 104.16 499,983
2018-05-16 103.29 104.98 103.29 104.97 395,193
2018-05-15 102.21 103.22 102.21 102.75 425,853
2018-05-14 102.31 103.39 102.03 102.44 409,578
2018-05-11 101.88 102.13 101.31 102.01 367,495
2018-05-10 100.46 102.06 100.46 101.61 624,312
2018-05-09 101.01 101.88 99.40 99.96 1,098,438
2018-05-08 101.19 102.00 100.87 101.88 845,604
2018-05-07 102.50 102.65 101.84 102.39 573,965
2018-05-04 98.78 101.34 98.78 101.03 500,423

» 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.