Walt Disney Company (The)

DIS 
(NYSE) 
 
$ 115.18 <%= Resources.Global.txtUp %>
Updated 01:00:03
Change % 1.30% Stock price increasing
Change 1.48 Stock price increasing
Volume 6,918,330
High $ 115.52
Low $ 113.68
Open $ 113.73
ISIN
Prev close $ 113.70
# 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
 
  115.18 1.3% Stock price increasing 2.7% Stock price increasing 6.6% Stock price increasing 23.2% Stock price increasing 9.8% 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
25/04/2017
113.73
115.52
113.68
115.18
6,917,798
115.05
28,587
24/04/2017
115.26
115.38
113.66
113.70
7,294,620
114.09
25,795
21/04/2017
114.38
115.12
114.27
114.44
6,654,516
114.62
28,178
20/04/2017
114.17
115.05
113.87
114.79
5,279,267
114.59
25,234
19/04/2017
114.56
115.00
113.54
113.73
5,303,424
114.12
25,940
18/04/2017
113.48
114.75
113.00
114.19
6,191,132
113.75
30,756
17/04/2017
113.33
113.94
113.22
113.78
5,120,176
113.63
21,110
13/04/2017
113.04
114.25
112.99
113.20
6,530,791
113.64
30,232
12/04/2017
113.03
113.28
112.76
113.04
4,086,275
113.00
19,340
11/04/2017
113.68
113.83
112.59
113.07
5,230,837
113.05
23,552
10/04/2017
112.80
112.89
112.04
112.43
4,053,564
112.45
16,925
07/04/2017
112.82
113.28
112.53
112.58
4,300,740
112.73
18,078
06/04/2017
112.85
113.42
112.39
113.05
4,744,006
113.00
17,818
05/04/2017
113.58
113.84
112.79
113.00
4,795,081
113.36
23,800
04/04/2017
113.15
113.55
112.83
113.04
3,386,142
113.12
16,980
03/04/2017
113.18
113.65
112.43
113.20
4,643,439
113.17
20,197
31/03/2017
113.00
113.71
112.95
113.39
4,617,427
113.39
17,676
30/03/2017
112.53
113.30
112.28
113.18
4,192,753
113.02
19,631
29/03/2017
112.66
112.94
112.31
112.53
3,781,206
112.60
18,406
28/03/2017
112.60
113.24
112.02
113.05
6,280,929
112.88
23,456
27/03/2017
111.81
112.55
111.45
112.38
4,469,820
112.18
18,640
24/03/2017
112.40
112.58
111.68
112.14
4,707,297
112.20
21,710
23/03/2017
111.71
112.98
111.66
112.24
8,307,922
112.42
37,315
22/03/2017
111.85
112.18
111.35
112.08
5,044,710
111.82
24,198
21/03/2017
112.97
113.10
111.54
111.75
7,109,766
112.07
35,723
20/03/2017
112.07
113.16
112.05
112.71
8,156,325
112.77
31,170
17/03/2017
111.87
112.09
111.18
111.76
9,061,194
111.70
19,895
16/03/2017
112.18
112.32
111.40
111.71
4,409,419
111.71
21,210
15/03/2017
112.43
112.45
111.15
111.87
5,319,516
111.86
25,303
14/03/2017
111.73
112.89
111.72
112.31
7,273,535
112.39
26,428
13/03/2017
110.92
111.68
110.82
111.52
5,213,562
111.27
23,080
10/03/2017
111.40
111.50
110.69
110.92
4,027,448
110.96
18,238
09/03/2017
110.90
111.32
110.69
111.03
4,005,660
111.04
18,331
08/03/2017
110.87
111.32
110.66
110.84
4,929,881
110.89
20,593
07/03/2017
110.70
110.93
110.16
110.86
5,114,421
110.66
19,528
06/03/2017
110.77
110.98
110.09
110.67
4,983,166
110.60
20,511
03/03/2017
110.34
111.50
110.04
111.24
5,843,886
110.91
28,433
02/03/2017
111.00
111.21
110.45
110.59
4,715,626
110.77
21,709
01/03/2017
110.66
111.80
110.66
111.04
7,418,101
111.25
30,504
28/02/2017
110.00
110.40
109.83
110.09
4,766,038
110.09
17,991
27/02/2017
109.93
110.47
109.83
110.23
3,547,735
110.27
15,502
24/02/2017
109.62
110.32
109.10
110.32
4,786,814
109.80
21,281
23/02/2017
110.30
110.49
109.59
109.73
5,470,661
109.90
22,719
22/02/2017
109.69
110.28
109.53
110.12
5,478,398
110.04
24,810
21/02/2017
109.94
110.21
109.80
110.01
5,432,730
110.00
19,417
17/02/2017
110.24
110.50
109.52
110.06
6,349,161
109.91
26,973
16/02/2017
110.34
110.87
110.09
110.71
7,179,625
110.44
36,093
15/02/2017
109.91
110.68
109.80
110.18
7,087,135
110.35
29,040
14/02/2017
109.80
110.33
109.53
110.33
4,768,695
110.01
21,633
13/02/2017
108.95
109.90
108.90
109.65
5,654,040
109.57
19,595
10/02/2017
109.35
109.80
108.58
109.26
7,671,800
109.23
27,620
09/02/2017
109.07
109.85
109.00
109.49
6,369,737
109.43
30,400
08/02/2017
109.56
111.42
108.98
109.00
13,615,543
109.94
61,073
07/02/2017
109.65
109.73
108.77
109.00
10,184,848
109.05
40,446
06/02/2017
109.92
110.15
109.30
109.57
6,896,292
109.66
30,772
03/02/2017
110.90
111.15
110.21
110.30
7,923,398
110.55
33,741
02/02/2017
111.21
111.54
110.55
110.61
6,515,922
110.99
31,591
01/02/2017
110.71
111.99
110.68
111.30
10,501,334
111.39
49,213
31/01/2017
110.59
110.80
109.98
110.65
8,485,838
110.42
43,168
30/01/2017
109.86
111.05
108.96
110.94
13,793,564
110.05
58,675
27/01/2017
108.49
109.40
108.15
109.30
5,578,292
108.92
25,130

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 April 2017 03:08:48
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170403.1 - EUROWEB5 - 2017-04-26 04:08:48 - 2017-04-26 03:08:48 - 1000 - Website: OKAY