Walt Disney Co (The) (DIS) Historical Prices & Data

Walt Disney Co (The)
DIS
(NYSE)
N/A
103.96
+2.26 (+2.22%)
in:usd•As of: May 31, 2024 15:59 UTC -4
After Market:103.85-0.11 (-0.11%)
Open
101.65
High
104.08
Low
101.42

Walt Disney Co (The) Historical Rates

Frequency

Daily

From May 1, 2024 to Jun 1, 2024

Date	High	Low	Open	Close	% Change
May 31, 2024	104.08	101.41	101.52	103.91	2.35%
May 30, 2024	102.07	100.97	101.14	101.70	0.56%
May 29, 2024	102.08	100.77	101.76	100.88	-0.86%
May 28, 2024	102.86	100.94	101.36	102.44	1.07%
May 24, 2024	102.09	100.69	100.85	101.76	0.90%
May 23, 2024	103.01	100.27	102.98	100.66	-2.25%
May 22, 2024	103.83	102.75	102.98	103.02	0.04%
May 21, 2024	103.70	102.72	102.99	103.01	0.02%
May 20, 2024	103.67	102.52	103.33	102.90	-0.42%
May 17, 2024	103.82	103.04	103.63	103.25	-0.37%
May 16, 2024	104.03	102.84	103.04	103.37	0.32%
May 15, 2024	105.88	101.39	105.62	102.77	-2.70%
May 14, 2024	105.99	104.95	105.30	105.35	0.05%
May 13, 2024	106.64	105.59	105.59	105.83	0.23%
May 10, 2024	107.02	105.42	106.92	105.79	-1.06%
May 9, 2024	106.13	104.39	104.62	105.80	1.13%
May 8, 2024	106.48	104.44	104.90	105.44	0.51%
May 7, 2024	107.88	104.21	107.25	105.39	-1.73%
May 6, 2024	116.94	114.15	114.80	116.47	1.45%
May 3, 2024	114.11	112.80	113.54	113.66	0.11%
May 2, 2024	112.87	110.56	111.43	112.62	1.07%
May 1, 2024	111.99	110.21	111.29	110.48	-0.73%

Highest:116.94

Lowest:100.27

Average:105.30

Difference:-7.38

% Change:-6.63%

Data Vendor: Xignite Logo

Stocks