Quantcast

Walt Disney Company (The) Common Stock Historical Stock Prices

DIS 
$108.23
*  
0.43
0.4%
Get DIS Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading DIS now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    DIS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 108.44 109 107.51 108.23 24,123,492
03/22/2019 108.33 109 107.51 108.23 22,973,940
03/21/2019 110.1 110.15 108.37 108.66 26,929,340
03/20/2019 110.31 110.88 108.05 109.99 35,206,080
03/19/2019 112.95 113.7085 109.8 110 44,801,760
03/18/2019 113.03 114 112.46 113.12 21,707,930
03/15/2019 114.5 115.48 113.68 114.96 14,861,300
03/14/2019 114.12 114.77 113.93 114.48 17,409,280
03/13/2019 114.84 114.85 113.72 114.09 17,909,880
03/12/2019 114.72 115.3 114.04 114.73 9,920,237
03/11/2019 114.04 115 114.03 114.75 6,909,175
03/08/2019 113.46 113.84 112.9 113.81 6,546,022
03/07/2019 114.85 114.9 113.47 114.01 6,321,843
03/06/2019 114 115.05 114 114.85 7,344,958
03/05/2019 114.23 114.54 113.76 114 5,121,970
03/04/2019 114.42 114.42 113.0944 114.33 6,006,333
03/01/2019 113.45 114.4399 113.45 114.01 6,877,406
02/28/2019 112.9 113.43 112.75 112.84 6,711,621
02/27/2019 113.095 113.5099 112.46 112.78 7,249,002
02/26/2019 113.65 114.01 112.85 113.5 8,858,402
02/25/2019 115.62 115.8 113.46 113.59 8,788,890
02/22/2019 114.63 115.77 113.95 115.25 8,734,616
02/21/2019 113.4 114.54 112.87 114.29 9,431,197
02/20/2019 113.6 114.085 113.285 113.68 7,078,067
02/19/2019 112.91 113.77 112.83 113.51 8,166,889
02/15/2019 111.4 112.6325 111.03 112.59 8,188,106
02/14/2019 109.85 111.495 109.54 110.66 6,324,271
02/13/2019 109.24 110.48 109.23 110.2 6,919,052
02/12/2019 110.21 110.83 109.15 109.2 7,606,635
02/11/2019 111.77 111.81 109.25 109.44 10,864,230
02/08/2019 110.46 111.54 110.0641 111.51 6,343,478
02/07/2019 111.05 111.11 109.81 110.95 8,638,374
02/06/2019 113.85 113.92 111.07 111.41 14,220,800
02/05/2019 112.02 112.74 111.45 112.66 13,361,840
02/04/2019 111.41 111.98 110.68 111.8 7,005,285
02/01/2019 111.97 112.05 110.93 111.3 6,510,114
01/31/2019 110.1 111.54 110.01 111.52 8,248,752
01/30/2019 110.3 110.58 108.96 110.13 7,852,571
01/29/2019 110.65 110.9286 110.0046 110.9 5,250,366
01/28/2019 110.76 110.99 109.95 110.81 6,123,045
01/25/2019 111.465 111.5 110.66 111.09 5,706,862
01/24/2019 111 111.11 109.93 110.55 6,713,263
01/23/2019 111.19 111.84 110 111.12 6,845,002
01/22/2019 110.62 111.33 109.75 110.6 6,948,627
01/18/2019 111.86 111.93 110.8286 111.04 8,552,678
01/17/2019 110.72 111.255 110.16 111.01 5,119,995
01/16/2019 111.45 112.01 110.81 110.91 5,854,799
01/15/2019 112.3 113.18 110.61 111.76 9,663,624
01/14/2019 111.65 112.695 111.43 112.42 6,980,508
01/11/2019 112.18 112.92 111.73 112.65 4,749,165
01/10/2019 111.99 112.91 111.5 112.8 6,097,125
01/09/2019 111.8 112.8 111.56 112.67 5,920,728
01/08/2019 111.8 112.56 111.17 111.42 8,689,079
01/07/2019 109.91 111.4 109.3 110.56 6,352,180
01/04/2019 107.94 110.75 107.25 109.61 10,073,780
01/03/2019 108.48 108.65 105.9436 106.33 10,744,350
01/02/2019 108.1 109.135 107.7304 108.97 9,711,276
12/31/2018 109.11 109.67 107.5528 109.65 7,240,290
12/28/2018 107.28 108.52 106.1901 107.3 7,598,070
12/27/2018 104.41 106.55 102.795 106.52 8,078,455
12/26/2018 100.49 105.85 100.38 105.83 9,311,869
12/24/2018 103.23 103.9 100.35 100.35 7,132,955
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio