Walt Disney Company (The)

DIS 
(NYSE) 
 
$ 98.89
Updated 21/09/2017
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 0
Low $ 0
Open $ 0
ISIN
Prev close $ 99.21
# 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
 
  98.89 0.4% Stock price increasing -3.8% Stock price decreasing -5.1% Stock price decreasing -11.8% Stock price decreasing 5.9% 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
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
21/08/2017
100.70
101.41
100.53
101.17
2,450,359
 
0
18/08/2017
101.50
101.72
100.67
100.70
2,741,800
 
0
17/08/2017
102.16
102.58
101.35
101.38
2,323,764
 
0
16/08/2017
101.94
102.64
101.80
102.20
2,192,470
 
0
15/08/2017
101.54
102.09
101.36
101.51
2,267,865
 
0
14/08/2017
102.66
102.69
101.26
101.40
3,707,983
 
0
11/08/2017
101.28
102.51
101.03
101.99
2,685,810
 
0
10/08/2017
102.60
102.79
101.23
101.35
3,635,303
 
0
09/08/2017
101.00
103.00
100.66
102.83
5,004,704
 
0
08/08/2017
106.41
107.13
106.19
106.98
1,818,480
 
0
07/08/2017
107.59
107.65
106.11
106.35
2,133,921
 
0
04/08/2017
108.44
108.44
107.33
107.69
2,265,171
 
0
03/08/2017
108.37
109.17
108.05
109.12
1,580,849
 
0
02/08/2017
109.65
109.67
107.52
108.67
2,462,744
 
0
01/08/2017
109.98
110.82
109.95
110.61
1,661,109
 
0
31/07/2017
109.95
110.14
109.34
109.93
1,844,202
 
0
28/07/2017
110.00
110.19
109.67
109.96
1,678,953
 
0
27/07/2017
108.00
110.00
107.79
110.00
2,903,602
 
0
26/07/2017
106.55
107.02
106.31
106.94
1,326,771
 
0
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

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.
 
22 September 2017 09:02:00
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170921.1 - EUROWEB3 - 2017-09-22 10:02:00 - 2017-09-22 09:02:00 - 1000 - Website: OKAY