Walt Disney Company (The)

DIS 
(NYSE) 
 
$ 108.06
Updated 12:38:00
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 13,150
High $ 108.06
Low $ 108.06
Open $ 0
ISIN
Prev close $ 108.06
# 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
 
  108.06 -0.3% Stock price decreasing 4.0% Stock price increasing 19.0% Stock price increasing 8.3% Stock price increasing 15.1% 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
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
23/11/2016
97.67
98.28
97.59
98.26
6,166,487
97.99
26,730
22/11/2016
97.50
97.93
97.27
97.71
5,323,683
97.69
23,558
21/11/2016
98.11
98.27
97.00
97.63
10,771,076
97.62
47,783
18/11/2016
99.05
99.37
98.14
98.24
8,586,121
98.56
37,680
17/11/2016
99.05
99.50
98.26
99.37
8,662,618
99.09
40,551
16/11/2016
98.33
99.17
98.10
99.12
9,702,404
98.77
46,341
15/11/2016
97.90
98.14
97.42
97.70
7,184,595
97.77
37,604
14/11/2016
97.56
98.31
97.45
97.92
13,208,417
97.99
66,500
11/11/2016
97.18
98.32
95.78
97.68
23,008,062
97.50
113,588
10/11/2016
94.89
96.06
94.23
94.96
13,777,923
95.20
55,863
09/11/2016
92.29
94.92
92.11
94.64
8,635,729
93.95
41,142
08/11/2016
94.53
94.85
93.90
94.38
6,226,852
94.48
28,377
07/11/2016
93.77
94.48
92.95
94.43
6,996,093
94.00
32,537
04/11/2016
93.50
93.79
92.36
92.45
7,456,486
92.90
34,777
03/11/2016
92.26
94.13
92.24
93.37
7,751,400
93.45
38,480
02/11/2016
91.91
92.56
91.69
91.91
6,716,247
92.10
33,745
01/11/2016
92.78
92.99
91.66
92.39
6,449,806
92.32
31,336
31/10/2016
93.72
93.82
92.31
92.69
9,957,559
92.70
37,842
28/10/2016
93.89
94.40
93.53
93.85
7,309,117
93.90
30,558
27/10/2016
93.80
94.34
93.31
94.02
6,646,969
93.92
31,337
26/10/2016
92.39
93.72
91.90
93.49
7,152,845
93.24
31,732
25/10/2016
93.14
93.36
92.64
92.75
6,380,747
92.92
27,221
24/10/2016
93.49
94.15
92.80
93.37
7,280,985
93.31
35,888
21/10/2016
91.33
94.19
90.60
93.03
13,814,538
92.49
59,244
20/10/2016
91.66
92.32
91.44
92.03
6,153,205
91.97
27,455
19/10/2016
91.27
92.14
91.00
91.93
6,140,496
91.71
24,866
18/10/2016
91.40
91.74
90.98
91.17
4,890,775
91.37
22,056

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.
 
17 January 2017 12:55:27
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170103.1 - EUROWEB5 - 2017-01-17 13:55:27 - 2017-01-17 12:55:27 - 1000 - Website: OKAY