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
2017-11-22 103.18 103.18 102.75 102.805 165,864
2017-11-21 102.89 103.13 102.84 102.84 259,100
2017-11-20 102.88 103.29 102.74 102.91 238,601
2017-11-17 103.24 103.93 103.24 103.60 286,129
2017-11-16 103.48 103.88 102.81 103.53 260,569
2017-11-15 102.84 103.91 102.57 103.74 356,033
2017-11-14 104.21 104.21 103.09 103.09 452,152
2017-11-13 104.08 105.09 104.08 104.70 303,227
2017-11-10 105.51 105.98 104.77 105.13 707,104
2017-11-09 101.24 103.85 101.06 102.89 423,487
2017-11-08 101.64 101.64 100.56 101.10 266,704
2017-11-07 100.94 102.87 100.94 101.57 632,444
2017-11-06 98.87 101.10 98.87 100.65 761,398
2017-11-03 98.30 99.32 98.30 98.60 274,175
2017-11-02 98.46 98.83 98.25 98.60 334,813
2017-11-01 98.94 99.36 98.81 99.07 356,801
2017-10-31 97.94 98.02 97.57 97.725 247,593
2017-10-30 98.23 98.27 97.75 98.12 232,642
2017-10-27 97.63 98.29 97.06 98.21 477,937
2017-10-26 97.74 99.47 97.34 98.675 350,608
2017-10-25 98.11 98.18 97.54 97.74 285,144
2017-10-24 98.72 98.81 98.11 98.25 208,481
2017-10-23 99.06 99.11 98.72 98.84 284,689
2017-10-20 99.23 99.61 98.99 99.34 340,729
2017-10-19 98.45 99.28 98.41 99.00 399,911
2017-10-18 98.30 98.30 97.57 98.07 264,054
2017-10-17 98.13 98.44 97.93 98.33 224,702
2017-10-16 97.59 98.24 97.59 98.10 228,336
2017-10-13 97.10 97.66 96.89 97.42 308,363
2017-10-12 97.66 97.68 96.86 96.86 588,409

» 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.