Get the Stockscreener App
117.60
1.86%
2.15
After Hours:
117.68
0.08
+0.07%
Overview
News
Price History
Option Chain
Financials
Why DIS Down?
Discussions
Forecast
Stock Split
Dividend History
Walt Disney Co Stock (DIS) Price History
The historical daily chart and data for Walt Disney Co stock (DIS), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $117.60.
- Walt Disney Co all-time high stock price is $203.02, occurred on March 08, 2021.
- The lowest Walt Disney Co stock price recorded was $69.85 on February 03, 2014. Since then, Walt Disney Co's stock price has risen over 68.36% to $117.60 now.
- The 52-week high stock price for DIS is $123.74, representing a 5.22% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for DIS is $82.00, indicating a -30.27% decrease from the current share price, occurred on August 12, 2024.
- The closing price of Walt Disney Co (DIS) stock in the beginning of 2023 was $156.75. The stock closed the year at $86.88, a loss of over -44.57% for the year.
The table below shows more information about DIS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $118.2 | $115.4 | $2.75 | 7,887,130.0 | +1.86% |
| Nov 26, 2024 | $116.4 | $115.4 | $0.98 | 6,533,750.0 | -0.47% |
| Nov 25, 2024 | $116.6 | $114.9 | $1.65 | 9,673,162.0 | +0.30% |
| Nov 22, 2024 | $116.3 | $113.6 | $2.74 | 9,725,835.0 | +0.81% |
| Nov 21, 2024 | $116.2 | $113.8 | $2.42 | 9,753,173.0 | +0.40% |
| Nov 20, 2024 | $114.4 | $111.5 | $2.90 | 9,031,509.0 | +1.64% |
| Nov 19, 2024 | $112.5 | $110.8 | $1.68 | 11,752,955.0 | -0.99% |
| Nov 18, 2024 | $115.4 | $112.9 | $2.55 | 13,505,651.0 | -1.34% |
| Nov 15, 2024 | $115.2 | $110.2 | $4.94 | 31,516,063.0 | +5.46% |
| Nov 14, 2024 | $114.8 | $108.4 | $6.41 | 47,235,677.0 | +6.23% |
| Nov 13, 2024 | $103.2 | $100.3 | $2.85 | 16,950,170.0 | +1.71% |
| Nov 12, 2024 | $101.3 | $99.50 | $1.79 | 9,145,934.0 | +0.13% |
| Nov 11, 2024 | $100.9 | $99.00 | $1.90 | 8,798,705.0 | +1.86% |
| Nov 08, 2024 | $99.26 | $97.61 | $1.65 | 7,868,109.0 | +0.09% |
| Nov 07, 2024 | $99.52 | $98.13 | $1.39 | 7,473,557.0 | +0.04% |
| Nov 06, 2024 | $99.55 | $98.21 | $1.34 | 10,974,487.0 | +2.34% |
| Nov 05, 2024 | $96.67 | $95.25 | $1.42 | 5,689,722.0 | +0.88% |
| Nov 04, 2024 | $96.02 | $95.03 | $0.9888 | 5,915,060.0 | -0.02% |
| Nov 01, 2024 | $96.39 | $94.83 | $1.56 | 7,142,277.0 | -0.41% |
| Oct 31, 2024 | $96.63 | $95.00 | $1.63 | 7,821,456.0 | +1.18% |
| Oct 30, 2024 | $96.71 | $94.94 | $1.77 | 7,351,225.0 | -1.09% |
| Oct 29, 2024 | $96.62 | $95.67 | $0.945 | 6,476,642.0 | -0.07% |
Walt Disney Co Stock (DIS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Walt Disney Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DIS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Walt Disney Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Walt Disney Co Stock (DIS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $118.2 | $94.83 | $23.37 | 244,460,056.0 | +22.25% |
| Oct, 2024 | $97.54 | $91.46 | $6.08 | 168,159,825.0 | +0.01% |
| Sep, 2024 | $97.57 | $86.59 | $10.98 | 169,354,663.0 | +6.43% |
| Aug, 2024 | $93.95 | $82.00 | $11.95 | 264,832,667.0 | -3.53% |
| Jul, 2024 | $99.74 | $89.21 | $10.53 | 215,534,672.0 | -5.64% |
| Jun, 2024 | $104.2 | $98.38 | $5.84 | 174,613,487.0 | -4.45% |
| May, 2024 | $116.9 | $100.3 | $16.67 | 268,211,505.0 | -6.47% |
| Apr, 2024 | $123.7 | $110.3 | $13.35 | 195,955,458.0 | -9.20% |
| Mar, 2024 | $123.7 | $109.2 | $14.54 | 218,451,056.0 | +9.66% |
| Feb, 2024 | $112.9 | $95.82 | $17.10 | 293,431,907.0 | +16.17% |
| Jan, 2024 | $97.57 | $88.69 | $8.88 | 250,210,693.0 | +6.38% |
Walt Disney Co Stock (DIS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $94.83 | $89.86 | $4.97 | 220,598,802.0 | -2.59% |
| Nov, 2023 | $96.51 | $80.18 | $16.33 | 318,438,824.0 | +13.60% |
| Oct, 2023 | $86.28 | $78.73 | $7.55 | 244,264,631.0 | +0.67% |
| Sep, 2023 | $86.19 | $79.22 | $6.97 | 318,701,811.0 | -3.14% |
| Aug, 2023 | $92.53 | $82.46 | $10.07 | 371,317,731.0 | -5.86% |
| Jul, 2023 | $90.95 | $85.16 | $5.79 | 318,490,116.0 | -0.44% |
| Jun, 2023 | $94.52 | $87.11 | $7.41 | 281,422,468.0 | +1.50% |
| May, 2023 | $103.9 | $87.01 | $16.90 | 301,314,957.0 | -14.19% |
| Apr, 2023 | $102.6 | $96.45 | $6.11 | 154,451,642.0 | +2.37% |
| Mar, 2023 | $102.7 | $90.46 | $12.23 | 196,127,239.0 | +0.52% |
| Feb, 2023 | $118.2 | $98.96 | $19.22 | 252,889,680.0 | -8.19% |
| Jan, 2023 | $110.6 | $87.83 | $22.75 | 228,225,103.0 | +24.87% |
Walt Disney Co Stock (DIS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $99.69 | $84.07 | $15.62 | 301,185,708.0 | -11.23% |
| Nov, 2022 | $108.8 | $86.28 | $22.56 | 427,613,090.0 | -8.14% |
| Oct, 2022 | $107.4 | $90.71 | $16.72 | 180,489,205.0 | +12.94% |
| Sep, 2022 | $117.5 | $94.28 | $23.21 | 209,705,606.0 | -15.84% |
| Aug, 2022 | $126.5 | $103.9 | $22.62 | 292,688,279.0 | +5.65% |
| Jul, 2022 | $106.3 | $90.23 | $16.11 | 168,391,375.0 | +12.30% |
| Jun, 2022 | $112.8 | $92.01 | $20.84 | 210,731,304.0 | -14.46% |
| May, 2022 | $116.4 | $99.47 | $16.97 | 321,830,030.0 | -1.07% |
| Apr, 2022 | $139.3 | $111.4 | $27.90 | 274,235,354.0 | -18.61% |
| Mar, 2022 | $148.7 | $128.4 | $20.27 | 225,687,838.0 | -7.61% |
| Feb, 2022 | $157.5 | $139.2 | $18.25 | 251,456,309.0 | +3.84% |
| Jan, 2022 | $160.3 | $129.3 | $31.06 | 265,679,848.0 | -7.70% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):