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
2018-12-14 112.37 113.86 112.10 112.33 874,267
2018-12-13 112.98 113.54 112.41 113.29 723,128
2018-12-12 113.25 113.92 112.30 112.30 573,507
2018-12-11 112.47 113.54 111.55 112.085 713,647
2018-12-10 112.01 112.10 109.67 111.76 818,174
2018-12-07 113.56 113.83 111.70 112.025 891,406
2018-12-06 111.79 114.22 111.25 114.22 1,059,566
2018-12-04 115.39 116.05 112.79 112.84 884,791
2018-12-03 116.49 116.79 114.94 115.45 844,168
2018-11-30 116.35 116.99 115.17 115.17 607,530
2018-11-29 115.99 117.11 115.25 116.63 748,293
2018-11-28 114.53 116.14 114.27 116.14 777,896
2018-11-27 113.13 114.01 112.57 113.86 665,934
2018-11-26 112.89 113.10 111.93 112.64 616,050
2018-11-23 112.00 112.70 111.78 112.29 255,793
2018-11-21 112.23 113.94 112.23 113.12 714,271
2018-11-20 114.29 114.47 111.67 111.72 1,211,103
2018-11-19 116.35 117.25 114.94 115.29 741,725
2018-11-16 116.93 117.16 116.21 116.21 490,437
2018-11-15 116.65 117.43 115.89 117.04 502,626
2018-11-14 117.31 118.15 116.51 117.23 638,978
2018-11-13 117.50 117.58 116.27 116.915 410,078
2018-11-12 118.36 118.36 116.72 116.90 575,244
2018-11-09 117.52 120.10 117.18 118.39 1,044,095
2018-11-08 116.79 117.62 115.50 115.75 488,856
2018-11-07 116.90 117.24 115.31 117.24 537,158
2018-11-06 115.32 116.57 115.32 116.57 361,524
2018-11-05 115.86 116.19 115.21 115.53 539,756
2018-11-02 115.98 115.98 114.47 115.15 544,434
2018-11-01 115.28 116.235 114.97 116.19 468,664

» 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.