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 |
| Sep 26, 2023 | $80.50 | $80.74 | $79.79 | $80.05 | 14 792 779 |
| Sep 25, 2023 | $81.56 | $81.77 | $80.56 | $81.01 | 10 992 015 |
| Sep 22, 2023 | $82.91 | $83.35 | $81.20 | $81.25 | 11 171 801 |
| Sep 21, 2023 | $82.06 | $83.67 | $81.92 | $82.73 | 14 358 082 |
| Sep 20, 2023 | $82.03 | $83.20 | $81.64 | $82.56 | 11 602 369 |
| Sep 19, 2023 | $83.92 | $84.79 | $81.71 | $81.94 | 21 304 196 |
| Sep 18, 2023 | $85.24 | $85.92 | $84.98 | $85.02 | 10 534 540 |
| Sep 15, 2023 | $85.22 | $86.19 | $84.61 | $85.58 | 21 372 918 |
| Sep 14, 2023 | $84.00 | $84.74 | $83.04 | $84.48 | 21 627 490 |
| Sep 13, 2023 | $83.35 | $84.05 | $83.12 | $83.48 | 8 826 582 |
| Sep 12, 2023 | $83.03 | $84.67 | $82.57 | $83.68 | 16 430 798 |
| Sep 11, 2023 | $81.94 | $83.85 | $81.17 | $82.52 | 25 936 570 |
| Sep 08, 2023 | $80.54 | $81.67 | $80.17 | $81.58 | 12 386 695 |
| Sep 07, 2023 | $80.82 | $80.85 | $79.75 | $80.57 | 14 635 683 |
| Sep 06, 2023 | $80.79 | $82.09 | $80.53 | $80.98 | 15 437 295 |
| Sep 05, 2023 | $81.42 | $82.39 | $81.18 | $81.19 | 12 690 196 |
| Sep 01, 2023 | $82.11 | $82.23 | $80.53 | $81.64 | 27 418 255 |
| Aug 31, 2023 | $84.46 | $84.61 | $83.64 | $83.68 | 10 133 325 |
| Aug 30, 2023 | $84.40 | $84.68 | $83.83 | $84.28 | 8 590 795 |
| Aug 29, 2023 | $83.79 | $84.55 | $83.73 | $84.40 | 10 921 523 |
| Aug 28, 2023 | $83.83 | $84.69 | $83.53 | $84.16 | 11 921 946 |
| Aug 25, 2023 | $83.07 | $83.64 | $82.46 | $83.36 | 14 876 731 |
| Aug 24, 2023 | $85.51 | $85.95 | $82.46 | $82.47 | 27 100 310 |
| Aug 23, 2023 | $85.81 | $86.33 | $85.64 | $85.83 | 7 458 059 |
| Aug 22, 2023 | $85.71 | $86.09 | $85.37 | $85.79 | 8 875 223 |
