Walt Disney Company (The)

DIS 
(NYSE) 
 
$ 112.14 <%= Resources.Global.txtDown %>
Updated 23:01:45
Change % -0.09% Stock price decreasing
Change -0.10 Stock price decreasing
Volume 4,706,397
High $ 112.58
Low $ 111.68
Open $ 112.40
ISIN
Prev close $ 112.24
# 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
 
  112.14 0.3% Stock price increasing 1.6% Stock price increasing 6.6% Stock price increasing 20.2% Stock price increasing 15.3% 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
24/03/2017
112.40
112.58
111.68
112.14
4,695,741
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
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
105.21
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

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 March 2017 23:56:56
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170324.2 - EUROWEB3 - 2017-03-25 00:56:56 - 2017-03-24 23:56:56 - 1000 - Website: OKAY