Walt Disney Company (The)

DIS 
(NYSE) 
 
$ 107.27
Updated 10:09:44
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 2
High $ 107.27
Low $ 107.27
Open $ 0
ISIN
Prev close $ 107.27
# 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
 
  107.27 -0.2% Stock price decreasing -7.2% Stock price decreasing -2.8% Stock price decreasing 8.6% Stock price increasing 7.5% 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
25/05/2017
108.13
108.13
106.78
107.27
8,030,392
107.27
35,250
24/05/2017
107.15
107.83
106.93
107.71
4,405,225
107.53
20,450
23/05/2017
107.68
107.80
106.91
107.02
7,542,646
107.16
31,361
22/05/2017
107.65
108.20
107.41
107.63
5,487,199
107.72
24,913
19/05/2017
106.76
107.86
106.70
107.52
6,336,651
107.41
24,937
18/05/2017
105.98
107.31
105.98
106.68
6,532,185
106.76
30,538
17/05/2017
106.00
106.63
105.23
106.31
12,763,221
106.27
56,749
16/05/2017
109.12
109.23
107.82
107.98
10,047,055
108.17
43,126
15/05/2017
109.73
110.08
109.12
109.13
6,241,310
109.53
24,767
12/05/2017
109.80
109.89
109.27
109.69
5,067,654
109.65
22,010
11/05/2017
109.74
110.01
108.50
109.58
8,021,280
109.38
38,484
10/05/2017
109.00
109.66
108.13
109.66
17,061,077
109.07
70,785
09/05/2017
111.55
112.15
110.35
112.07
9,337,351
111.45
39,305
08/05/2017
112.39
112.39
111.00
111.42
5,980,139
111.41
25,284
05/05/2017
111.49
112.15
110.92
111.99
5,871,354
111.61
27,587
04/05/2017
110.58
111.30
109.06
111.17
10,691,197
110.53
54,527
03/05/2017
114.03
114.09
111.18
111.62
11,521,209
112.03
51,579
02/05/2017
114.87
114.99
113.68
114.37
6,604,605
114.28
29,353
01/05/2017
115.59
115.61
114.72
114.73
4,963,309
114.97
19,918
28/04/2017
115.87
115.90
115.24
115.60
3,987,631
115.51
15,373
27/04/2017
115.80
116.10
115.39
115.84
3,910,767
115.86
18,160
26/04/2017
115.40
115.96
114.86
115.58
4,809,837
115.61
19,276
25/04/2017
113.73
115.52
113.68
115.18
6,918,330
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

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 May 2017 10:24:50
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170517.1 - EUROWEB2 - 2017-05-26 11:24:50 - 2017-05-26 10:24:50 - 1000 - Website: OKAY