Walt Disney Company (The)

DIS 
(NYSE) 
 
$ 107.25
Updated 23/02/2018
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 0
Low $ 0
Open $0
ISIN
Prev close $105.24
# of shares 1,503.68M
Market cap 161,269M USD
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
 
  107.25 0.7% Stock price increasing -3.0% Stock price decreasing 4.5% Stock price increasing 4.7% Stock price increasing -2.8% Stock price decreasing

History: Walt Disney Company (The)

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/02/2018
105.63
107.36
105.44
107.25
1,423,507
 
0
22/02/2018
105.39
106.01
104.93
105.24
1,217,324
 
0
21/02/2018
106.00
106.90
105.02
105.05
1,251,432
 
0
20/02/2018
106.53
107.53
105.52
105.98
1,556,980
 
0
16/02/2018
105.31
107.34
105.26
106.53
3,158,391
 
0
15/02/2018
105.55
105.55
103.94
105.18
1,686,434
 
0
14/02/2018
103.39
104.75
102.70
104.60
2,304,487
 
0
13/02/2018
102.53
104.31
102.50
104.12
2,402,098
 
0
12/02/2018
104.00
104.60
102.10
103.39
2,774,113
 
0
09/02/2018
102.40
103.67
100.26
103.09
3,166,588
 
0
08/02/2018
105.41
105.73
101.19
101.35
2,940,688
 
0
07/02/2018
107.75
108.03
104.45
104.76
2,802,432
 
0
06/02/2018
103.00
106.20
101.76
106.17
5,033,107
 
0
05/02/2018
107.51
108.63
104.02
104.70
3,895,146
 
0
02/02/2018
109.95
110.56
108.47
108.70
2,412,583
 
0
01/02/2018
108.69
110.65
107.40
110.49
2,887,135
 
0
31/01/2018
110.04
110.12
108.48
108.67
3,339,543
 
0
30/01/2018
111.64
112.42
110.10
110.11
2,076,419
 
0
29/01/2018
112.15
112.44
111.25
111.54
1,694,949
 
0
26/01/2018
110.78
112.53
110.67
112.19
1,615,621
 
0
25/01/2018
110.64
111.80
110.13
110.55
1,519,726
 
0
24/01/2018
111.06
111.43
110.35
110.50
2,194,922
 
0
23/01/2018
110.84
111.14
109.89
110.41
1,897,303
 
0
22/01/2018
110.15
111.55
110.12
111.10
2,566,291
 
0
19/01/2018
111.06
111.08
109.85
110.59
3,757,704
 
0
18/01/2018
111.66
111.99
110.20
110.42
2,096,889
 
0
17/01/2018
111.28
112.21
110.57
111.97
1,958,804
 
0
16/01/2018
113.00
113.00
110.63
110.69
2,202,056
 
0
12/01/2018
111.40
112.72
111.00
112.47
1,757,957
 
0
11/01/2018
110.19
111.07
109.52
110.99
1,913,083
 
0
10/01/2018
109.82
110.50
109.01
109.47
1,854,631
 
0
09/01/2018
110.27
110.81
109.86
109.94
1,833,560
 
0
08/01/2018
110.92
111.25
109.55
110.02
2,247,785
 
0
05/01/2018
112.38
112.40
111.25
111.62
2,121,282
 
0
04/01/2018
113.00
113.00
111.63
112.23
2,189,612
 
0
03/01/2018
112.55
113.19
111.46
112.28
2,736,820
 
0
02/01/2018
108.94
111.80
108.60
111.80
2,878,967
 
0
29/12/2017
108.05
108.34
107.51
107.51
2,018,152
 
0
28/12/2017
108.03
108.03
107.06
107.77
1,128,999
 
0
27/12/2017
108.50
108.50
107.46
107.64
1,398,862
 
0
26/12/2017
108.61
109.37
107.89
108.12
1,264,637
 
0
22/12/2017
109.27
109.68
108.46
108.67
2,294,903
 
0
21/12/2017
109.50
111.08
109.20
109.57
2,642,175
 
0
20/12/2017
111.62
112.30
109.69
109.69
3,045,907
 
0
19/12/2017
111.27
112.39
110.80
111.81
3,343,974
 
0
18/12/2017
111.87
111.90
110.31
111.03
2,950,186
 
0
15/12/2017
112.00
112.00
110.61
111.27
9,171,041
 
0
14/12/2017
107.41
111.54
107.20
110.57
4,688,785
 
0
13/12/2017
107.88
107.98
106.75
107.61
2,490,313
 
0
12/12/2017
107.58
107.80
106.59
107.43
2,319,662
 
0
11/12/2017
104.81
106.83
104.77
106.83
2,189,544
 
0
08/12/2017
104.80
104.97
104.08
104.23
1,884,457
 
0
07/12/2017
105.53
106.00
104.50
105.26
2,780,306
 
0
06/12/2017
107.43
107.99
105.36
105.46
2,184,305
 
0
05/12/2017
109.81
110.00
106.52
107.22
3,340,779
 
0
04/12/2017
106.75
112.66
106.72
110.22
4,330,295
 
0
01/12/2017
104.71
105.84
103.92
105.25
1,919,376
 
0
30/11/2017
105.30
105.70
104.48
104.82
3,145,334
 
0
29/11/2017
103.54
106.25
103.52
105.24
2,803,168
 
0
28/11/2017
102.50
103.87
102.17
103.41
2,707,576
 
0
27/11/2017
102.63
102.96
102.38
102.79
1,352,396
 
0

Copyright Euroinvestor A/S 2018   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.
 
25 February 2018 01:38:00
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180222.1 - EUROWEB5 - 2018-02-25 02:38:00 - 2018-02-25 01:38:00 - 1000 - Website: OKAY