Education
About Us
Working with TipRanks
Follow Us
Walt Disney (DIS)
NYSE:DIS
Time Period
1Y
Events
Historical Prices
Rows:
May 07, 2025
102.42
103.31
100.14
102.09
102.09
+10.76%
36,174,941
3.41
May 06, 2025
91.20
92.74
91.00
92.17
92.17
+0.07%
11,839,410
1.11
May 05, 2025
89.70
93.08
89.61
92.11
92.11
-0.41%
10,231,010
0.96
May 02, 2025
91.84
93.19
91.84
92.49
92.49
+1.85%
7,594,041
0.71
May 01, 2025
91.27
91.61
90.36
90.81
90.81
-0.15%
7,790,638
0.74
Apr 30, 2025
89.89
91.19
88.56
90.95
90.95
-0.24%
8,474,834
0.80
Apr 29, 2025
89.83
91.66
89.76
91.17
91.17
+1.12%
6,359,924
0.60
Apr 28, 2025
90.45
91.37
89.64
90.16
90.16
-0.13%
8,491,785
0.80
Apr 25, 2025
90.07
90.34
89.07
90.28
90.28
+0.30%
7,749,630
0.73
Apr 24, 2025
87.45
90.24
86.77
90.01
90.01
+3.12%
10,309,950
0.97
Apr 23, 2025
89.03
89.87
87.03
87.29
87.29
+1.39%
12,089,120
1.15
Apr 22, 2025
85.01
86.56
84.60
86.09
86.09
+2.49%
9,578,470
0.91
Apr 21, 2025
84.91
85.23
82.98
84.00
84.00
-0.96%
14,166,830
1.36
Apr 17, 2025
83.37
85.78
83.36
84.81
84.81
+2.46%
14,810,890
1.44
Apr 16, 2025
84.28
84.80
82.01
82.77
82.77
-2.63%
10,144,290
0.99
Apr 15, 2025
84.75
85.98
84.52
85.01
85.01
+0.41%
7,840,454
0.77
Apr 14, 2025
85.83
86.45
84.03
84.66
84.66
-0.27%
10,841,310
1.07
Apr 11, 2025
85.11
85.67
83.35
84.89
84.89
-0.40%
10,204,360
1.01
Apr 10, 2025
88.92
89.01
83.07
85.23
85.23
-6.79%
16,376,960
1.64
Apr 09, 2025
81.29
92.25
81.19
91.44
91.44
+11.89%
24,970,930
2.58
Apr 08, 2025
85.95
86.95
80.85
81.72
81.72
-1.90%
14,845,640
1.55
Apr 07, 2025
80.99
86.63
80.10
83.30
83.30
-0.28%
20,455,990
2.19
Apr 04, 2025
86.00
87.54
83.08
83.53
83.53
-5.98%
22,580,891
2.49
Apr 03, 2025
94.51
94.78
88.61
88.84
88.84
-9.24%
19,324,500
2.19
Apr 02, 2025
96.62
98.31
96.45
97.88
97.88
+0.20%
7,959,946
0.91
Apr 01, 2025
98.32
98.59
96.84
97.68
97.68
-1.03%
8,762,675
1.00
Mar 31, 2025
96.83
98.85
95.70
98.70
98.70
+0.64%
10,554,040
1.22
Mar 28, 2025
100.05
100.39
97.74
98.07
98.07
-2.37%
7,679,702
0.90
Mar 27, 2025
100.71
101.03
99.58
100.45
100.45
-0.33%
6,598,776
0.77
Mar 26, 2025
101.70
102.27
100.26
100.78
100.78
-0.82%
6,316,413
0.72
Mar 25, 2025
100.65
101.76
100.41
101.61
101.61
+1.43%
7,365,249
0.84
Mar 24, 2025
100.22
100.44
98.86
100.18
100.18
+0.72%
8,218,758
0.93
Mar 21, 2025
98.38
99.89
97.75
99.46
99.46
+0.61%
15,089,870
1.72
Mar 20, 2025
99.57
100.05
98.64
98.86
98.86
-1.43%
7,836,515
0.89
Mar 19, 2025
99.66
100.96
99.47
100.29
100.29
+0.95%
8,614,622
0.98
Mar 18, 2025
99.27
99.73
98.48
99.35
99.35
-0.01%
6,726,505
0.77
Mar 17, 2025
98.74
100.12
98.66
99.36
99.36
+0.73%
8,325,269
0.95
Mar 14, 2025
97.44
99.10
97.42
98.64
98.64
+1.83%
10,196,650
1.17
Mar 13, 2025
97.77
98.65
95.93
96.87
96.87
-1.91%
11,050,940
1.28
Mar 12, 2025
98.68
99.49
96.38
98.76
98.76
+0.88%
11,891,790
1.39
Mar 11, 2025
99.79
101.04
97.45
97.90
97.90
-5.03%
16,906,010
2.00
Mar 10, 2025
104.43
104.80
102.11
103.08
103.08
-2.30%
10,947,070
1.30
Mar 07, 2025
105.00
105.77
103.31
105.51
105.51
+0.08%
12,715,900
1.52
Mar 06, 2025
108.38
108.83
105.02
105.43
105.43
-3.55%
11,618,750
1.40
Mar 05, 2025
109.34
110.94
108.22
109.31
109.31
+0.28%
9,956,143
1.21
Mar 04, 2025
111.70
112.25
108.27
109.01
109.01
-3.35%
12,658,020
1.55
Mar 03, 2025
114.07
115.55
112.00
112.79
112.79
-0.89%
7,884,746
0.97
Feb 28, 2025
111.46
113.99
111.00
113.80
113.80
+2.24%
14,609,400
1.81
Feb 27, 2025
112.32
113.12
111.06
111.31
111.31
-0.46%
7,854,650
0.97
Feb 26, 2025
110.06
113.25
110.06
111.83
111.83
+1.18%
7,831,584
0.96
Rows: