Walt Disney Company (The)

DIS 
(NYSE) 
 
$ 99.84 <%= Resources.Global.txtDown %>
Updated 21:01:56
Change % -1.30% Stock price decreasing
Change -1.31 Stock price decreasing
Volume 2,202,671
High $ 101.34
Low $ 99.74
Open $ 101.15
ISIN
Prev close $ 101.15
# of shares 1,503.68M
Market cap 150,127M USD
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
 
  99.84 -0.4% Stock price decreasing 0.5% Stock price increasing -11.0% Stock price decreasing 1.6% Stock price increasing -13.8% Stock price decreasing

History: Walt Disney Company (The)

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
24/04/2018
100.70
100.83
98.88
99.46
1,952,357
99.62
0
23/04/2018
100.63
100.63
99.53
100.15
2,078,443
100.14
0
20/04/2018
101.18
101.38
99.91
100.24
2,381,783
100.49
0
19/04/2018
101.00
101.56
100.22
100.89
1,648,322
100.82
0
18/04/2018
102.69
102.70
101.20
101.21
1,574,880
101.66
0
17/04/2018
101.29
102.58
100.75
102.17
2,144,177
101.94
0
16/04/2018
100.81
100.81
99.74
100.24
2,381,552
100.24
0
13/04/2018
101.09
101.52
100.17
100.35
1,839,771
100.53
0
12/04/2018
101.36
101.50
99.70
100.39
1,722,812
100.52
0
11/04/2018
100.75
101.65
100.42
100.80
1,879,936
100.90
0
10/04/2018
101.03
101.52
100.32
101.37
2,317,262
101.27
0
09/04/2018
100.70
101.51
99.59
99.70
2,374,468
100.20
0
06/04/2018
101.67
102.17
99.45
100.35
1,810,400
100.60
0
05/04/2018
101.50
102.38
100.98
102.11
1,696,286
101.86
0
04/04/2018
98.51
101.14
97.76
100.95
2,107,308
99.96
0
03/04/2018
98.70
99.48
97.70
99.42
2,356,794
98.98
0
02/04/2018
100.22
100.99
97.79
98.66
2,435,748
98.81
0
29/03/2018
98.94
101.28
98.87
100.44
2,255,013
100.44
0
28/03/2018
99.60
100.08
98.15
98.54
2,132,032
98.98
0
27/03/2018
100.84
101.18
98.89
99.36
1,759,338
99.89
0
26/03/2018
99.60
100.77
99.09
100.65
1,925,180
100.20
0
23/03/2018
101.00
101.09
98.45
98.54
2,029,828
99.32
0
22/03/2018
101.00
101.63
100.41
100.60
2,036,914
100.80
0
21/03/2018
101.50
102.94
101.47
101.82
1,566,993
101.98
0
20/03/2018
101.61
102.15
100.75
101.35
1,911,050
101.39
0
19/03/2018
102.67
102.72
101.00
101.48
1,616,612
101.69
0
16/03/2018
103.32
104.27
102.84
102.87
4,432,018
103.12
0
15/03/2018
104.01
104.28
103.24
103.24
1,234,079
103.56
0
14/03/2018
104.53
104.65
103.47
103.90
1,374,666
104.10
0
13/03/2018
105.70
105.72
103.42
103.73
1,914,551
104.08
0
12/03/2018
104.75
105.94
104.73
105.17
1,946,651
105.18
0
09/03/2018
104.43
104.75
103.65
104.73
1,495,161
104.46
0
08/03/2018
104.10
104.58
103.48
104.03
1,721,163
104.02
0
07/03/2018
103.77
104.24
102.78
103.59
1,597,192
103.52
0
06/03/2018
104.07
104.95
103.52
104.94
1,528,001
104.56
0
05/03/2018
102.71
103.96
102.42
103.41
1,693,845
103.36
0
02/03/2018
102.02
103.17
101.45
102.99
2,053,309
102.49
0
01/03/2018
103.18
104.03
101.33
102.57
2,431,596
102.60
0
28/02/2018
105.51
105.57
103.14
103.16
3,033,730
103.69
0
27/02/2018
108.00
108.03
104.85
104.87
2,950,695
105.49
0
26/02/2018
107.95
109.81
107.69
109.81
2,141,614
109.32
0
23/02/2018
105.63
107.36
105.44
107.25
1,423,507
106.75
0
22/02/2018
105.39
106.01
104.93
105.24
1,217,324
105.35
0
21/02/2018
106.00
106.90
105.02
105.05
1,251,432
105.61
0
20/02/2018
106.53
107.53
105.52
105.98
1,556,980
106.34
0
16/02/2018
105.31
107.34
105.26
106.53
3,158,391
106.42
0
15/02/2018
105.55
105.55
103.94
105.18
1,686,434
105.04
0
14/02/2018
103.39
104.75
102.70
104.60
2,304,487
104.20
0
13/02/2018
102.53
104.31
102.50
104.12
2,402,098
103.74
0
12/02/2018
104.00
104.60
102.10
103.39
2,774,113
103.36
0
09/02/2018
102.40
103.67
100.26
103.09
3,166,588
102.17
0
08/02/2018
105.41
105.73
101.19
101.35
2,940,688
102.62
0
07/02/2018
107.75
108.03
104.45
104.76
2,802,432
105.96
0
06/02/2018
103.00
106.20
101.76
106.17
5,033,107
104.53
0
05/02/2018
107.51
108.63
104.02
104.70
3,895,146
106.10
0
02/02/2018
109.95
110.56
108.47
108.70
2,412,583
109.20
0
01/02/2018
108.69
110.65
107.40
110.49
2,887,135
110.02
0
31/01/2018
110.04
110.12
108.48
108.67
3,339,543
108.95
0
30/01/2018
111.64
112.42
110.10
110.11
2,076,419
110.88
0
29/01/2018
112.15
112.44
111.25
111.54
1,694,949
111.70
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 April 2018 23:56:36
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180423.5 - EUROWEB6 - 2018-04-27 00:56:36 - 2018-04-26 23:56:36 - 1000 - Website: OKAY