$107.59 Last:
1.17% Change Percent:
$108.26 Open:
$107.59 Previous Close:
$108.97 High:
$107.48 Low:
8,542,055 Volume:
01/30/2023 03:42:59 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2023-01-30 | 108.26 | 107.59 | 108.97 | 107.48 | 8,542,055 |
2023-01-27 | 109.26 | 109.54 | 110.5823 | 109.16 | 10,241,181 |
2023-01-26 | 108.17 | 109.7 | 109.76 | 107.5701 | 9,193,730 |
2023-01-25 | 104.96 | 108.12 | 108.16 | 104.18 | 9,991,348 |
2023-01-24 | 105.39 | 106 | 108.44 | 102 | 8,600,372 |
2023-01-23 | 103.29 | 105.69 | 105.9541 | 102.9209 | 11,451,923 |
2023-01-20 | 100.34 | 103.48 | 103.5865 | 99.3015 | 14,539,985 |
2023-01-19 | 98.12 | 99.08 | 99.45 | 97.12 | 10,956,898 |
2023-01-18 | 100.28 | 99.04 | 101.1299 | 98.7249 | 11,373,462 |
2023-01-17 | 100.32 | 99.91 | 100.99 | 98.995 | 14,904,829 |
2023-01-16 | 99.38 | 99.4 | 99.6 | 98.01 | 12,230,196 |
2023-01-13 | 99.38 | 99.4 | 99.6 | 98.01 | 12,219,335 |
2023-01-12 | 98.5 | 99.81 | 100.63 | 97.5705 | 19,750,465 |
2023-01-11 | 95.92 | 96.33 | 96.55 | 95.045 | 8,677,398 |
2023-01-10 | 94.28 | 95.56 | 95.64 | 93.82 | 6,907,541 |
2023-01-09 | 94.43 | 94.77 | 95.7 | 93.45 | 11,668,830 |
2023-01-06 | 92.66 | 93.92 | 94.69 | 91.3211 | 9,822,935 |
2023-01-05 | 91.66 | 91.92 | 92.48 | 90.51 | 11,617,982 |
2023-01-04 | 90 | 91.98 | 92.745 | 89.36 | 14,640,884 |
2023-01-03 | 88.98 | 88.97 | 89.9716 | 87.83 | 14,992,802 |
The Walt Disney Company Company Name:
DIS Stock Symbol:
NYSE Market:
The Walt Disney Company Website:
News, Short Squeeze, Breakout and More Instantly...