Walt Disney Company (The)

DIS 
(NYSE) 
 
$ 102.95 <%= Resources.Global.txtUp %>
Updated 18:47:35
Change % 0.19% Stock price increasing
Change 0.20 Stock price increasing
Volume 512,411
High $ 103.17
Low $ 102.81
Open $ 102.88
ISIN
Prev close $ 102.75
# of shares -
Market cap -
Intraday

Walt Disney Company (The)
Market is open (until 21:00) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  102.95 -0.2% Stock price decreasing 3.6% Stock price increasing 1.8% Stock price increasing -4.3% Stock price decreasing 5.4% 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
20/11/2017
103.23
103.38
102.70
102.75
1,876,633
 
0
17/11/2017
103.17
103.98
103.00
103.44
2,175,755
 
0
16/11/2017
103.53
103.95
102.76
103.60
1,830,131
 
0
15/11/2017
102.83
103.95
102.48
103.69
1,426,944
 
0
14/11/2017
104.08
104.40
103.00
103.17
1,964,672
 
0
13/11/2017
104.24
105.13
103.98
104.74
1,880,043
 
0
10/11/2017
105.00
106.23
104.09
104.78
3,416,200
 
0
09/11/2017
100.84
103.91
100.80
102.68
2,156,631
 
0
08/11/2017
101.81
101.87
100.46
101.18
1,873,658
 
0
07/11/2017
101.20
102.89
100.75
101.61
3,245,148
 
0
06/11/2017
98.50
101.12
98.46
100.64
3,924,943
 
0
03/11/2017
98.41
99.37
97.92
98.64
1,546,253
 
0
02/11/2017
98.79
99.07
98.02
98.35
1,974,896
 
0
01/11/2017
98.15
99.46
98.00
99.03
2,027,963
 
0
31/10/2017
97.94
98.08
97.39
97.81
1,834,263
 
0
30/10/2017
98.00
98.33
97.71
98.04
2,336,567
 
0
27/10/2017
97.75
98.35
96.90
98.31
2,089,947
 
0
26/10/2017
97.69
99.48
97.25
98.56
1,920,710
 
0
25/10/2017
98.00
98.22
97.45
97.80
1,907,629
 
0
24/10/2017
98.60
98.86
98.06
98.29
1,496,952
 
0
23/10/2017
99.05
99.15
98.64
98.70
2,332,680
 
0
20/10/2017
99.33
99.66
98.94
99.40
2,539,761
 
0
19/10/2017
98.30
99.29
98.18
99.01
1,586,433
 
0
18/10/2017
98.36
98.47
97.55
98.25
1,400,061
 
0
17/10/2017
98.37
98.45
97.86
98.36
1,856,938
 
0
16/10/2017
97.76
98.26
97.56
98.13
1,355,529
 
0
13/10/2017
96.82
97.67
96.80
97.38
2,064,357
 
0
12/10/2017
97.45
97.81
96.81
96.93
2,711,933
 
0
11/10/2017
99.58
99.58
98.05
98.55
2,087,962
 
0
10/10/2017
99.86
99.86
98.67
99.58
1,946,755
 
0
09/10/2017
100.70
100.97
99.45
99.57
1,633,085
 
0
06/10/2017
100.00
100.22
99.35
100.07
1,512,354
 
0
05/10/2017
100.62
100.86
100.02
100.11
1,474,066
 
0
04/10/2017
100.85
100.91
100.20
100.55
1,595,886
 
0
03/10/2017
100.00
100.84
99.91
100.79
1,572,527
 
0
02/10/2017
99.31
100.43
99.11
99.86
2,035,174
 
0
29/09/2017
97.75
98.59
97.66
98.57
2,327,218
 
0
28/09/2017
98.75
99.03
98.00
98.05
1,965,733
 
0
27/09/2017
98.95
99.53
98.02
99.24
2,258,619
 
0
26/09/2017
99.60
99.74
98.61
98.63
2,097,517
 
0
25/09/2017
98.50
99.64
98.42
99.57
2,416,886
 
0
22/09/2017
98.65
98.98
98.55
98.60
2,277,662
 
0
21/09/2017
99.19
99.38
98.75
98.89
1,985,580
 
0
20/09/2017
98.77
99.28
98.67
99.21
2,218,041
 
0
19/09/2017
98.23
98.66
98.08
98.43
2,390,402
 
0
18/09/2017
98.33
98.71
97.72
98.10
2,417,519
 
0
15/09/2017
98.20
98.92
98.03
98.52
14,016,148
 
0
14/09/2017
98.68
98.84
97.54
97.90
2,746,074
 
0
13/09/2017
98.17
98.94
98.03
98.82
2,554,198
 
0
12/09/2017
97.68
98.36
97.13
97.89
2,689,707
 
0
11/09/2017
97.87
98.02
96.96
97.09
2,970,382
 
0
08/09/2017
96.66
97.49
96.27
97.07
3,469,359
 
0
07/09/2017
101.42
101.86
96.20
97.06
5,633,457
 
0
06/09/2017
101.76
102.03
100.90
101.50
1,991,445
 
0
05/09/2017
101.99
102.55
100.90
101.60
2,512,145
 
0
01/09/2017
101.63
101.91
101.37
101.50
1,570,226
 
0
31/08/2017
102.96
103.00
101.00
101.20
3,336,808
 
0
30/08/2017
102.58
103.44
102.56
102.87
2,185,086
 
0
29/08/2017
102.00
102.99
101.82
102.57
2,034,928
 
0
28/08/2017
102.49
102.85
102.08
102.56
2,150,582
 
0
25/08/2017
101.69
102.69
101.63
102.41
2,161,008
 
0
24/08/2017
101.79
102.03
101.43
101.52
2,288,107
 
0
23/08/2017
102.33
102.98
101.48
101.50
1,935,297
 
0
22/08/2017
101.41
102.91
101.17
102.77
2,026,477
 
0

Copyright Euroinvestor A/S 2017   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.
 
21 November 2017 19:02:40
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20171108.1 - EUROWEB2 - 2017-11-21 20:02:40 - 2017-11-21 19:02:40 - 1000 - Website: OKAY