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 09, 2016 | $98.00 | $98.24 | $96.81 | $97.66 | 7 009 200 |
| Mar 08, 2016 | $98.93 | $98.98 | $97.60 | $97.82 | 6 156 700 |
| Mar 07, 2016 | $98.57 | $99.71 | $98.48 | $99.39 | 7 174 200 |
| Mar 04, 2016 | $99.00 | $99.21 | $97.90 | $98.48 | 6 703 000 |
| Mar 03, 2016 | $97.79 | $98.84 | $96.89 | $98.82 | 8 536 100 |
| Mar 02, 2016 | $97.67 | $97.83 | $96.41 | $97.00 | 6 443 600 |
| Mar 01, 2016 | $95.90 | $97.66 | $95.53 | $97.65 | 7 118 000 |
| Feb 29, 2016 | $95.31 | $96.29 | $95.23 | $95.52 | 6 620 200 |
| Feb 26, 2016 | $95.71 | $96.22 | $95.28 | $95.31 | 5 264 600 |
| Feb 25, 2016 | $95.92 | $95.95 | $94.35 | $95.65 | 4 536 900 |
| Feb 24, 2016 | $94.65 | $95.75 | $93.23 | $95.43 | 6 913 000 |
| Feb 23, 2016 | $96.50 | $96.82 | $95.15 | $95.38 | 6 181 600 |
| Feb 22, 2016 | $95.01 | $97.00 | $95.01 | $96.37 | 6 932 000 |
| Feb 19, 2016 | $95.23 | $95.72 | $94.56 | $95.01 | 6 664 400 |
| Feb 18, 2016 | $96.34 | $96.45 | $94.45 | $95.17 | 8 727 200 |
| Feb 17, 2016 | $93.67 | $96.44 | $93.56 | $95.50 | 12 288 200 |
| Feb 16, 2016 | $92.47 | $93.31 | $91.79 | $92.91 | 8 965 800 |
| Feb 12, 2016 | $91.52 | $91.59 | $89.61 | $91.15 | 10 754 700 |
| Feb 11, 2016 | $87.00 | $91.06 | $86.96 | $90.31 | 17 332 300 |
| Feb 10, 2016 | $88.00 | $90.03 | $86.25 | $88.85 | 32 573 500 |
| Feb 09, 2016 | $90.15 | $93.20 | $89.04 | $92.32 | 15 166 900 |
| Feb 08, 2016 | $92.56 | $92.96 | $89.51 | $92.12 | 13 658 400 |
| Feb 05, 2016 | $95.32 | $95.39 | $93.47 | $93.90 | 8 823 000 |
| Feb 04, 2016 | $94.87 | $96.73 | $94.60 | $95.43 | 8 207 900 |
| Feb 03, 2016 | $94.10 | $95.41 | $92.42 | $95.14 | 10 860 700 |
