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
2018-09-21 110.98 111.11 110.41 110.98 658,359
2018-09-20 110.29 111.91 110.21 111.66 516,178
2018-09-19 109.53 110.16 109.53 109.93 222,528
2018-09-18 108.86 109.73 108.37 109.55 331,748
2018-09-17 109.08 109.86 108.66 109.27 459,329
2018-09-14 110.92 111.00 108.88 109.255 458,921
2018-09-13 109.55 110.70 109.50 110.495 311,473
2018-09-12 109.19 110.18 109.19 109.585 385,593
2018-09-11 110.46 110.46 109.58 109.58 380,282
2018-09-10 111.46 111.60 110.46 110.62 329,494
2018-09-07 110.13 111.29 110.13 111.03 325,696
2018-09-06 109.99 110.28 109.40 110.08 362,295
2018-09-05 110.87 110.87 109.75 109.84 426,437
2018-09-04 111.85 111.85 110.68 110.895 333,237
2018-08-31 111.70 112.25 111.62 111.94 203,698
2018-08-30 112.12 112.40 111.62 111.83 225,844
2018-08-29 112.55 112.69 112.05 112.55 251,604
2018-08-28 112.38 112.73 112.38 112.59 191,282
2018-08-27 112.79 112.79 112.11 112.39 278,331
2018-08-24 112.09 112.68 111.60 111.93 229,758
2018-08-23 111.96 112.06 111.57 111.88 179,353
2018-08-22 112.40 112.62 111.96 112.00 235,286
2018-08-21 112.19 112.98 112.02 112.475 285,356
2018-08-20 112.61 112.85 111.935 111.935 232,745
2018-08-17 112.37 112.70 111.95 112.45 311,380
2018-08-16 113.02 113.18 112.42 112.52 384,311
2018-08-15 112.11 112.99 111.62 112.93 414,892
2018-08-14 112.71 113.15 112.24 112.78 303,121
2018-08-13 112.51 112.68 111.72 112.13 404,683
2018-08-10 113.00 113.74 112.47 112.71 418,467

» 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.