Walt Disney (NY:DIS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	112.12	112.99	111.90	112.66	7,207,794	-0.76(-0.67%)
May 16, 2025	111.92	113.44	111.42	113.42	10,961,041	+1.20(+1.07%)
May 15, 2025	112.23	112.85	111.58	112.22	8,321,654	-0.72(-0.64%)
May 14, 2025	111.38	113.41	110.83	112.94	15,348,646	+1.56(+1.40%)
May 13, 2025	110.25	112.20	110.15	111.38	14,072,913	+0.89(+0.81%)
May 12, 2025	109.87	110.94	108.66	110.49	18,364,788	+4.55(+4.29%)
May 09, 2025	105.26	106.19	104.76	105.94	10,438,243	+0.82(+0.78%)
May 08, 2025	103.97	106.19	103.86	105.12	19,264,034	+3.03(+2.97%)
May 07, 2025	102.42	103.31	100.14	102.09	36,166,180	+9.92(+10.76%)
May 06, 2025	91.20	92.74	91.00	92.17	11,825,327	+0.06(+0.07%)
May 05, 2025	89.70	93.08	89.61	92.11	10,229,157	-0.38(-0.41%)
May 02, 2025	91.84	93.19	91.84	92.49	7,594,042	+1.68(+1.85%)
May 01, 2025	91.26	91.61	90.36	90.81	7,789,705	-0.14(-0.15%)
Apr 30, 2025	89.89	91.19	88.56	90.95	8,470,672	-0.22(-0.24%)
Apr 29, 2025	89.83	91.66	89.76	91.17	6,356,900	+1.01(+1.12%)
Apr 28, 2025	90.45	91.36	89.64	90.16	8,490,240	-0.12(-0.13%)
Apr 25, 2025	90.07	90.34	89.07	90.28	7,760,840	+0.27(+0.30%)
Apr 24, 2025	87.45	90.24	86.77	90.01	10,307,400	+2.72(+3.12%)
Apr 23, 2025	89.03	89.87	87.03	87.29	12,088,359	+1.20(+1.39%)
Apr 22, 2025	85.01	86.56	84.60	86.09	9,574,094	+2.09(+2.49%)
Apr 21, 2025	84.91	85.23	82.98	84.00	14,213,446	-0.81(-0.96%)
Apr 17, 2025	83.37	85.78	83.36	84.81	14,810,991	+2.04(+2.46%)
Apr 16, 2025	84.28	84.80	82.01	82.77	10,132,295	-2.24(-2.63%)
Apr 15, 2025	84.75	85.98	84.52	85.01	7,839,843	+0.35(+0.41%)
Apr 14, 2025	85.83	86.45	84.03	84.66	10,889,707	-0.23(-0.27%)
Apr 11, 2025	85.11	85.67	83.35	84.89	10,204,369	-0.34(-0.40%)
Apr 10, 2025	88.92	89.01	83.07	85.23	16,371,024	-6.21(-6.79%)
Apr 09, 2025	81.29	92.25	81.19	91.44	24,964,304	+9.72(+11.89%)
Apr 08, 2025	85.95	86.95	80.85	81.72	14,840,518	-1.58(-1.90%)
Apr 07, 2025	80.99	85.93	80.10	83.30	20,452,176	-0.23(-0.28%)
Apr 04, 2025	86.00	87.54	83.35	83.53	22,603,408	-5.31(-5.98%)
Apr 03, 2025	94.51	94.78	88.61	88.84	19,349,832	-9.04(-9.24%)
Apr 02, 2025	96.61	98.31	96.45	97.88	7,955,839	+0.20(+0.20%)
Apr 01, 2025	98.32	98.59	96.84	97.68	8,762,393	-1.02(-1.03%)
Mar 31, 2025	96.83	98.85	95.70	98.70	10,553,791	+0.63(+0.64%)
Mar 28, 2025	100.05	100.39	97.74	98.07	7,679,762	-2.38(-2.37%)
Mar 27, 2025	100.71	101.03	99.58	100.45	6,598,699	-0.33(-0.33%)
Mar 26, 2025	101.70	102.27	100.26	100.78	6,314,863	-0.83(-0.82%)
Mar 25, 2025	100.65	101.76	100.41	101.61	7,365,069	+1.43(+1.43%)
Mar 24, 2025	100.22	100.44	98.86	100.18	8,222,779	+0.72(+0.72%)
Mar 21, 2025	98.38	99.89	97.75	99.46	15,090,369	+0.60(+0.61%)
Mar 20, 2025	99.57	100.05	98.64	98.86	7,835,066	-1.43(-1.43%)
Mar 19, 2025	99.65	100.96	99.47	100.29	8,608,951	+0.94(+0.95%)
Mar 18, 2025	99.27	99.72	98.47	99.35	6,727,164	-0.01(-0.01%)
Mar 17, 2025	98.74	100.12	98.66	99.36	8,330,398	+0.72(+0.73%)
Mar 14, 2025	97.44	99.10	97.42	98.64	10,199,793	+1.77(+1.83%)
Mar 13, 2025	97.77	98.65	95.92	96.87	11,056,574	-1.89(-1.91%)
Mar 12, 2025	98.68	99.49	96.38	98.76	11,890,439	+0.86(+0.88%)
Mar 11, 2025	99.79	101.04	97.45	97.90	16,904,696	-5.18(-5.03%)
Mar 10, 2025	104.43	104.80	102.11	103.08	10,931,776	-2.43(-2.30%)
Mar 07, 2025	105.00	105.77	103.31	105.51	12,715,917	+0.08(+0.08%)
Mar 06, 2025	108.38	108.83	105.02	105.43	11,680,020	-3.88(-3.55%)
Mar 05, 2025	109.34	110.94	108.22	109.31	9,954,954	+0.30(+0.28%)
Mar 04, 2025	111.70	112.25	108.27	109.01	12,651,986	-3.78(-3.35%)