Walt Disney Company (The)

DIS 
(NYSE) 
 
$ 109.66 <%= Resources.Global.txtDown %>
Updated 17:05:50
Change % -0.06% Stock price decreasing
Change -0.07 Stock price decreasing
Volume 1,776,535
High $ 109.76
Low $ 109.10
Open $ 109.62
ISIN
Prev close $ 109.73
# 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
 
  109.66 -0.4% Stock price decreasing 1.6% Stock price increasing 11.6% Stock price increasing 14.4% Stock price increasing 14.9% 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
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
26/01/2017
108.21
108.62
107.98
108.06
6,088,083
108.29
31,163
25/01/2017
108.23
108.42
108.00
108.04
6,180,212
108.18
25,463
24/01/2017
107.20
108.06
107.08
107.90
5,456,146
107.63
23,190
23/01/2017
107.34
107.68
106.57
107.12
5,716,598
106.98
26,441
20/01/2017
107.35
107.82
107.18
107.66
5,648,970
107.58
21,895
19/01/2017
107.92
108.01
107.08
107.28
5,350,191
107.47
25,236
18/01/2017
106.93
108.40
106.81
108.16
7,162,904
107.96
34,302
17/01/2017
107.91
108.93
107.65
107.97
7,586,483
108.11
32,102
13/01/2017
107.16
108.35
106.90
108.06
6,488,966
107.70
31,680
12/01/2017
108.12
109.00
107.43
107.53
8,218,893
107.79
37,162
11/01/2017
108.54
109.49
108.38
109.44
7,616,804
109.17
31,868
10/01/2017
107.90
108.82
107.35
108.38
7,901,886
108.37
32,189
09/01/2017
108.58
108.83
108.11
108.36
6,195,195
108.51
27,212
06/01/2017
108.02
109.35
107.75
108.98
9,551,309
108.92
43,155
05/01/2017
107.17
107.62
106.79
107.38
6,302,974
107.27
31,680
04/01/2017
106.64
107.50
106.25
107.44
8,321,991
107.00
33,501
03/01/2017
105.30
106.90
105.20
106.08
8,884,273
106.09
39,253
30/12/2016
104.57
105.00
103.96
104.22
6,983,340
104.21
28,222
29/12/2016
104.23
104.77
103.87
104.56
5,896,763
104.43
29,761
28/12/2016
104.99
105.32
104.06
104.30
5,178,645
104.45
26,989
27/12/2016
104.85
105.56
104.78
105.17
3,639,546
105.24
17,180
23/12/2016
105.24
105.34
104.75
105.15
3,238,753
105.11
14,968
22/12/2016
104.96
105.49
104.70
105.42
5,230,849
105.23
20,716
21/12/2016
104.61
105.91
104.51
105.56
5,202,436
105.55
21,085
20/12/2016
105.64
106.20
105.06
105.46
8,947,285
105.67
44,467
19/12/2016
105.70
106.26
105.06
105.30
11,475,633
105.66
49,921
16/12/2016
104.71
104.72
103.75
103.91
12,635,516
104.11
35,011
15/12/2016
103.85
105.64
103.82
104.39
8,745,434
104.86
44,612
14/12/2016
103.62
104.41
103.50
104.05
7,961,888
103.99
31,380
13/12/2016
104.20
104.31
103.71
103.85
7,393,171
103.98
33,328
12/12/2016
104.61
104.70
103.73
104.06
7,880,201
104.05
38,135
09/12/2016
103.49
105.52
103.18
104.86
12,173,909
104.47
58,464
08/12/2016
101.47
103.96
101.47
103.38
16,524,763
102.94
75,579
07/12/2016
100.51
102.07
100.44
101.99
12,255,742
101.49
55,945
06/12/2016
99.95
100.72
99.82
100.66
8,427,531
100.30
40,685
05/12/2016
98.98
100.27
98.68
99.96
11,331,542
99.89
56,838
02/12/2016
98.79
99.08
98.25
98.50
7,737,193
98.53
36,262
01/12/2016
99.13
99.75
98.62
98.94
9,958,086
99.04
51,048
30/11/2016
99.40
100.29
99.00
99.12
11,369,177
99.59
52,589
29/11/2016
99.23
99.68
98.97
99.67
8,396,803
99.44
38,600
28/11/2016
98.52
99.20
98.32
98.97
7,106,669
98.93
32,680
25/11/2016
98.71
99.07
98.50
98.82
4,396,763
98.85
18,831

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.
 
24 February 2017 17:21:11
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170217.2 - EUROWEB1 - 2017-02-24 18:21:11 - 2017-02-24 17:21:11 - 1000 - Website: OKAY