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 |
| Aug 21, 2023 | $85.81 | $86.25 | $85.41 | $85.88 | 10 534 138 |
| Aug 18, 2023 | $85.37 | $86.72 | $85.37 | $85.96 | 11 172 301 |
| Aug 17, 2023 | $86.92 | $86.94 | $85.80 | $85.92 | 12 016 231 |
| Aug 16, 2023 | $86.54 | $87.06 | $86.08 | $86.35 | 12 033 219 |
| Aug 15, 2023 | $87.99 | $88.23 | $86.90 | $87.06 | 12 461 630 |
| Aug 14, 2023 | $88.99 | $89.30 | $87.99 | $88.81 | 13 613 748 |
| Aug 11, 2023 | $91.32 | $91.35 | $88.86 | $89.02 | 21 767 743 |
| Aug 10, 2023 | $89.97 | $92.53 | $87.75 | $91.76 | 55 607 981 |
| Aug 09, 2023 | $89.20 | $89.56 | $87.04 | $87.49 | 19 725 558 |
| Aug 08, 2023 | $86.50 | $88.33 | $86.10 | $88.13 | 16 378 408 |
| Aug 07, 2023 | $86.66 | $87.23 | $85.99 | $86.83 | 10 766 084 |
| Aug 04, 2023 | $85.94 | $87.11 | $85.45 | $86.30 | 11 436 905 |
| Aug 03, 2023 | $85.82 | $86.46 | $85.45 | $85.49 | 13 968 606 |
| Aug 02, 2023 | $88.26 | $88.33 | $86.26 | $86.30 | 13 360 965 |
| Aug 01, 2023 | $89.12 | $89.73 | $88.46 | $89.03 | 13 550 981 |
| Jul 31, 2023 | $87.00 | $89.36 | $86.88 | $88.89 | 20 729 988 |
| Jul 28, 2023 | $85.86 | $86.58 | $85.45 | $86.13 | 12 151 206 |
| Jul 27, 2023 | $86.60 | $86.87 | $85.21 | $85.36 | 16 589 595 |
| Jul 26, 2023 | $85.67 | $86.27 | $85.45 | $85.86 | 14 494 584 |
| Jul 25, 2023 | $85.73 | $86.31 | $85.16 | $85.63 | 15 170 489 |
| Jul 24, 2023 | $87.49 | $87.95 | $86.55 | $86.60 | 12 620 482 |
| Jul 21, 2023 | $86.30 | $87.90 | $85.88 | $87.18 | 19 806 728 |
| Jul 20, 2023 | $86.84 | $87.18 | $86.03 | $86.21 | 15 070 966 |
| Jul 19, 2023 | $86.20 | $87.89 | $86.19 | $87.04 | 16 795 240 |
| Jul 18, 2023 | $85.51 | $87.30 | $85.31 | $85.95 | 21 820 937 |
