Walt Disney Company (The)

DIS 
(NYSE) 
 
$ 106.42 <%= Resources.Global.txtDown %>
Updated 25/07/2017
Change % -0.54% Stock price decreasing
Change -0.58 Stock price decreasing
Volume 1,738,529
High $ 107.59
Low $ 106.20
Open $ 107.53
ISIN
Prev close $ 107.00
# of shares -
Market cap -
Intraday

Market closed
Walt Disney Company (The)
Market is closed, opens at 14:30
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  106.42 -0.4% Stock price decreasing 0.8% Stock price increasing -7.9% Stock price decreasing -1.5% Stock price decreasing 10.1% Stock price increasing

History: Walt Disney Company (The)

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
25/07/2017
107.53
107.59
106.20
106.42
1,738,529
 
0
24/07/2017
107.17
107.53
106.90
107.00
1,960,005
 
0
21/07/2017
107.15
107.30
106.81
107.09
1,907,570
 
0
20/07/2017
106.98
107.71
106.75
107.36
1,846,898
 
0
19/07/2017
106.25
106.87
106.18
106.82
1,938,712
 
0
18/07/2017
104.70
105.80
104.31
105.75
1,870,012
 
0
17/07/2017
105.11
105.42
104.71
104.79
1,398,321
 
0
14/07/2017
104.43
105.25
104.41
105.09
1,745,426
 
0
13/07/2017
104.31
105.34
104.04
104.29
1,368,122
 
0
12/07/2017
104.38
104.64
103.65
104.38
1,815,211
 
0
11/07/2017
103.60
104.19
103.19
103.84
1,565,417
 
0
10/07/2017
103.32
103.90
102.88
103.59
1,691,115
 
0
07/07/2017
103.49
103.73
102.72
103.32
2,003,951
 
0
06/07/2017
104.61
104.66
102.94
103.35
2,607,936
 
0
05/07/2017
107.68
107.68
105.30
105.63
2,479,738
 
0
03/07/2017
106.89
108.62
106.89
107.46
2,006,813
 
0
30/06/2017
106.25
106.56
105.50
106.25
5,113,768
106.15
22,213
29/06/2017
106.80
107.41
105.33
105.71
7,268,675
106.08
35,259
28/06/2017
106.02
107.54
104.52
106.86
7,874,406
107.06
42,510
27/06/2017
105.33
106.15
105.14
105.41
5,694,473
105.66
28,856
26/06/2017
104.60
105.85
104.56
105.57
5,866,969
105.32
24,307
23/06/2017
103.83
104.58
103.17
104.36
18,147,866
104.22
35,990
22/06/2017
104.71
104.77
104.09
104.22
6,155,991
104.32
22,726
21/06/2017
104.39
105.08
103.54
104.80
7,765,661
104.37
36,538
20/06/2017
105.07
105.30
103.81
103.94
7,895,674
104.16
6,310
19/06/2017
105.60
106.00
105.19
105.37
5,956,249
105.53
26,103
16/06/2017
106.28
106.35
104.77
105.51
8,683,368
105.52
27,427
15/06/2017
105.94
106.16
105.23
105.98
5,309,916
105.80
20,496
14/06/2017
106.95
107.01
105.76
106.14
4,781,080
106.12
20,209
13/06/2017
107.14
107.26
106.16
106.56
4,918,936
106.70
24,180
12/06/2017
105.89
107.20
105.89
107.04
8,049,453
106.74
38,235
09/06/2017
104.28
105.92
104.08
105.62
9,392,516
105.13
44,399
08/06/2017
105.47
105.56
104.16
104.32
11,002,357
104.60
50,829
07/06/2017
105.79
106.25
105.54
105.92
5,777,681
105.96
25,411
06/06/2017
106.17
106.19
104.61
105.50
9,589,493
105.42
41,684
05/06/2017
107.04
107.22
106.11
106.52
6,372,827
106.61
32,267
02/06/2017
108.46
108.64
106.95
107.18
10,876,862
107.47
48,767
01/06/2017
107.73
108.21
107.17
108.21
5,907,363
107.93
24,081
31/05/2017
108.40
108.65
107.64
107.94
9,963,649
107.93
30,573
30/05/2017
108.49
108.60
107.95
108.34
4,813,386
108.28
18,985
26/05/2017
107.71
108.49
107.48
108.41
6,236,779
108.20
26,793
25/05/2017
108.13
108.13
106.78
107.27
8,030,392
107.27
35,250
24/05/2017
107.15
107.83
106.93
107.71
4,405,225
107.53
20,450
23/05/2017
107.68
107.80
106.91
107.02
7,542,646
107.16
31,361
22/05/2017
107.65
108.20
107.41
107.63
5,487,199
107.72
24,913
19/05/2017
106.76
107.86
106.70
107.52
6,336,651
107.41
24,937
18/05/2017
105.98
107.31
105.98
106.68
6,532,185
106.76
30,538
17/05/2017
106.00
106.63
105.23
106.31
12,763,221
106.27
56,749
16/05/2017
109.12
109.23
107.82
107.98
10,047,055
108.17
43,126
15/05/2017
109.73
110.08
109.12
109.13
6,241,310
109.53
24,767
12/05/2017
109.80
109.89
109.27
109.69
5,067,654
109.65
22,010
11/05/2017
109.74
110.01
108.50
109.58
8,021,280
109.38
38,484
10/05/2017
109.00
109.66
108.13
109.66
17,061,077
109.07
70,785
09/05/2017
111.55
112.15
110.35
112.07
9,337,351
111.45
39,305
08/05/2017
112.39
112.39
111.00
111.42
5,980,139
111.41
25,284
05/05/2017
111.49
112.15
110.92
111.99
5,871,354
111.61
27,587
04/05/2017
110.58
111.30
109.06
111.17
10,691,197
110.53
54,527
03/05/2017
114.03
114.09
111.18
111.62
11,521,209
112.03
51,579
02/05/2017
114.87
114.99
113.68
114.37
6,604,605
114.28
29,353
01/05/2017
115.59
115.61
114.72
114.73
4,963,309
114.97
19,918
28/04/2017
115.87
115.90
115.24
115.60
3,987,631
115.51
15,373
27/04/2017
115.80
116.10
115.39
115.84
3,910,767
115.86
18,160

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 July 2017 09:47:19
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170720.2 - EUROWEB4 - 2017-07-26 10:47:19 - 2017-07-26 09:47:19 - 1000 - Website: OKAY