NYSE:DIS
Disney Stock Price (Quote)
$110.48
-0.620 (-0.558%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $110.21 | $123.69 | Wednesday, 1st May 2024 DIS stock ended at $110.48. This is 0.558% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.62% from a day low at $110.21 to a day high of $111.99. |
| 90 days | $95.83 | $123.74 | |
| 52 weeks | $78.73 | $123.74 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $119.63 | $120.40 | $118.19 | $119.93 | 11 819 621 |
| Mar 25, 2024 | $116.97 | $119.40 | $116.87 | $119.36 | 10 323 528 |
| Mar 22, 2024 | $116.92 | $117.64 | $115.84 | $115.87 | 5 335 224 |
| Mar 21, 2024 | $116.99 | $117.36 | $115.86 | $116.70 | 10 290 784 |
| Mar 20, 2024 | $114.61 | $116.51 | $114.36 | $116.46 | 11 611 484 |
| Mar 19, 2024 | $113.41 | $115.17 | $113.24 | $114.51 | 10 985 565 |
| Mar 18, 2024 | $112.29 | $114.43 | $112.29 | $113.85 | 10 337 434 |
| Mar 15, 2024 | $111.60 | $112.96 | $111.44 | $111.95 | 9 742 053 |
| Mar 14, 2024 | $111.74 | $112.35 | $109.51 | $112.06 | 10 491 838 |
| Mar 13, 2024 | $112.74 | $114.13 | $112.44 | $112.50 | 7 224 177 |
| Mar 12, 2024 | $112.52 | $112.95 | $111.64 | $112.46 | 5 761 813 |
| Mar 11, 2024 | $110.09 | $112.91 | $110.03 | $112.31 | 7 563 086 |
| Mar 08, 2024 | $110.18 | $111.31 | $109.34 | $110.32 | 9 980 358 |
| Mar 07, 2024 | $110.70 | $111.08 | $109.20 | $110.18 | 7 535 364 |
| Mar 06, 2024 | $113.08 | $113.29 | $109.25 | $110.06 | 13 163 898 |
| Mar 05, 2024 | $113.61 | $115.19 | $112.27 | $112.87 | 13 537 695 |
| Mar 04, 2024 | $112.67 | $114.13 | $111.80 | $113.69 | 9 968 475 |
| Mar 01, 2024 | $111.44 | $112.15 | $111.03 | $111.95 | 7 218 585 |
| Feb 29, 2024 | $111.14 | $112.73 | $110.97 | $111.58 | 8 148 265 |
| Feb 28, 2024 | $108.78 | $111.03 | $108.66 | $110.80 | 9 445 648 |
| Feb 27, 2024 | $107.78 | $109.58 | $107.78 | $109.42 | 6 577 272 |
| Feb 26, 2024 | $107.52 | $108.76 | $107.38 | $107.68 | 7 132 969 |
| Feb 23, 2024 | $107.57 | $108.00 | $105.83 | $107.74 | 11 605 279 |
| Feb 22, 2024 | $107.99 | $108.49 | $107.41 | $107.64 | 8 082 109 |
| Feb 21, 2024 | $108.48 | $109.21 | $107.24 | $107.67 | 10 372 636 |
