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
2021-03-29 183.93 185.71 183.16 184.88 578,314
2021-03-26 187.72 187.72 182.84 184.87 768,266
2021-03-25 184.32 187.35 182.78 187.27 797,105
2021-03-24 186.82 187.21 185.44 185.88 971,686
2021-03-23 191.19 191.19 187.98 187.98 665,655
2021-03-22 195.50 195.58 192.62 192.69 562,840
2021-03-19 192.52 193.785 191.03 193.09 978,745
2021-03-18 192.81 194.55 191.99 192.15 826,321
2021-03-17 192.45 195.77 191.87 195.11 1,157,036
2021-03-16 193.93 194.85 193.01 194.14 675,316
2021-03-15 196.68 196.75 194.96 196.24 702,182
2021-03-12 196.70 198.00 195.54 197.01 914,792
2021-03-11 196.49 198.69 195.69 196.30 884,750
2021-03-10 196.99 198.34 194.75 195.16 917,422
2021-03-09 200.43 200.43 194.74 194.74 1,405,984
2021-03-08 196.52 202.76 194.72 202.76 1,643,157
2021-03-05 188.82 190.53 183.68 190.53 677,599
2021-03-04 190.54 191.92 184.59 187.41 846,830
2021-03-03 195.22 196.59 192.74 192.74 511,158
2021-03-02 195.79 197.55 193.80 193.80 494,205
2021-03-01 193.02 196.88 191.92 194.86 845,825
2021-02-26 190.65 190.95 186.06 190.40 1,068,189
2021-02-25 198.01 198.01 190.66 191.57 930,177
2021-02-24 197.83 200.33 195.88 197.27 1,150,295
2021-02-23 192.56 198.64 189.53 197.75 1,919,755
2021-02-22 181.60 193.88 181.60 192.03 1,542,352
2021-02-19 184.03 184.43 182.92 183.35 702,451
2021-02-18 184.67 185.84 182.89 183.20 838,424
2021-02-17 185.27 187.38 182.42 186.67 975,435
2021-02-16 188.20 188.20 184.97 186.04 706,707

» 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.