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 |
| Feb 20, 2024 | $110.85 | $111.13 | $109.35 | $109.44 | 6 768 416 |
| Feb 16, 2024 | $112.02 | $112.56 | $111.16 | $111.60 | 8 738 436 |
| Feb 15, 2024 | $111.08 | $112.92 | $111.08 | $112.45 | 9 840 424 |
| Feb 14, 2024 | $110.58 | $111.68 | $109.68 | $111.56 | 9 694 193 |
| Feb 13, 2024 | $108.28 | $110.65 | $108.25 | $110.46 | 12 457 452 |
| Feb 12, 2024 | $107.88 | $111.06 | $107.83 | $109.29 | 11 672 178 |
| Feb 09, 2024 | $109.60 | $110.15 | $107.69 | $108.39 | 21 415 121 |
| Feb 08, 2024 | $107.08 | $112.77 | $106.80 | $110.54 | 57 561 183 |
| Feb 07, 2024 | $97.39 | $99.28 | $96.64 | $99.14 | 25 297 148 |
| Feb 06, 2024 | $96.92 | $99.32 | $96.79 | $99.29 | 14 953 559 |
| Feb 05, 2024 | $96.70 | $97.37 | $96.49 | $96.65 | 11 635 349 |
| Feb 02, 2024 | $96.28 | $97.41 | $95.83 | $97.13 | 7 922 060 |
| Feb 01, 2024 | $96.37 | $97.93 | $95.90 | $97.06 | 8 419 543 |
| Jan 31, 2024 | $96.42 | $97.57 | $95.81 | $96.05 | 7 934 586 |
| Jan 30, 2024 | $96.52 | $97.54 | $96.01 | $96.94 | 9 046 662 |
| Jan 29, 2024 | $95.42 | $97.50 | $95.00 | $97.49 | 13 304 644 |
| Jan 26, 2024 | $95.00 | $95.53 | $94.70 | $95.36 | 7 782 514 |
| Jan 25, 2024 | $93.92 | $94.93 | $93.75 | $94.86 | 7 750 586 |
| Jan 24, 2024 | $94.42 | $95.25 | $93.26 | $93.50 | 10 292 534 |
| Jan 23, 2024 | $95.43 | $95.88 | $93.18 | $93.77 | 11 483 129 |
| Jan 22, 2024 | $92.87 | $95.23 | $92.87 | $95.08 | 14 798 554 |
| Jan 19, 2024 | $92.32 | $93.58 | $91.63 | $93.06 | 19 633 764 |
| Jan 18, 2024 | $90.66 | $92.51 | $90.41 | $92.21 | 12 030 765 |
| Jan 17, 2024 | $92.58 | $93.76 | $90.10 | $90.34 | 14 853 696 |
| Jan 16, 2024 | $90.29 | $93.09 | $89.46 | $93.05 | 16 512 797 |
