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 |
| Jul 17, 2023 | $88.42 | $88.49 | $85.30 | $85.56 | 34 285 557 |
| Jul 14, 2023 | $90.41 | $90.49 | $88.42 | $88.62 | 17 675 954 |
| Jul 13, 2023 | $90.55 | $90.81 | $89.08 | $90.47 | 15 244 266 |
| Jul 12, 2023 | $90.11 | $90.71 | $89.57 | $90.15 | 13 104 522 |
| Jul 11, 2023 | $88.20 | $89.59 | $88.15 | $89.49 | 13 557 691 |
| Jul 10, 2023 | $88.25 | $88.68 | $87.86 | $88.10 | 13 603 556 |
| Jul 07, 2023 | $88.31 | $89.73 | $88.08 | $88.64 | 8 848 743 |
| Jul 06, 2023 | $88.67 | $88.83 | $87.78 | $88.74 | 10 915 317 |
| Jul 05, 2023 | $90.11 | $90.38 | $89.25 | $89.79 | 9 920 984 |
| Jul 03, 2023 | $89.12 | $90.95 | $88.91 | $90.50 | 7 826 218 |
| Jun 30, 2023 | $89.18 | $89.60 | $88.61 | $89.28 | 12 755 198 |
| Jun 29, 2023 | $87.80 | $89.12 | $87.34 | $88.95 | 13 353 304 |
| Jun 28, 2023 | $89.39 | $89.40 | $88.53 | $88.83 | 12 057 802 |
| Jun 27, 2023 | $88.90 | $89.66 | $88.49 | $89.06 | 9 951 838 |
| Jun 26, 2023 | $88.04 | $89.49 | $87.77 | $88.70 | 13 003 474 |
| Jun 23, 2023 | $88.02 | $88.40 | $87.61 | $88.10 | 13 380 648 |
| Jun 22, 2023 | $88.44 | $89.19 | $88.12 | $88.49 | 9 839 950 |
| Jun 21, 2023 | $89.55 | $89.67 | $88.11 | $88.64 | 17 431 026 |
| Jun 20, 2023 | $90.29 | $90.78 | $89.74 | $89.75 | 12 627 201 |
| Jun 16, 2023 | $92.94 | $92.94 | $92.94 | $92.94 | 0 |
| Jun 15, 2023 | $92.06 | $93.52 | $91.61 | $92.94 | 11 677 498 |
| Jun 14, 2023 | $94.26 | $94.52 | $91.92 | $92.45 | 15 602 224 |
| Jun 13, 2023 | $94.12 | $94.44 | $93.44 | $93.85 | 12 430 687 |
| Jun 12, 2023 | $92.25 | $93.23 | $91.77 | $93.14 | 12 289 074 |
| Jun 09, 2023 | $92.78 | $92.92 | $91.55 | $91.93 | 9 598 729 |
