DIS
Walt Disney
$132.79
0.06 (0.05%)
DIS Stock Quote Delayed 15 Minutes
| Historical Data for DIS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 133.10 | 133.29 | 132.22 | 4,542,800 | 132.79 | 0.06 0.05% |
| 05/23/19 | 132.71 | 133.55 | 131.95 | 6,742,956 | 132.73 | -1.12 -0.84% |
| 05/22/19 | 133.82 | 134.17 | 133.39 | 5,091,389 | 133.85 | -0.24 -0.18% |
| 05/21/19 | 134.57 | 134.57 | 133.11 | 7,048,680 | 134.09 | 0.18 0.13% |
| 05/20/19 | 134.25 | 134.40 | 133.25 | 8,004,464 | 133.91 | -1.13 -0.84% |
| 05/17/19 | 134.26 | 135.98 | 134.03 | 8,964,100 | 135.04 | -0.46 -0.34% |
| 05/16/19 | 135.29 | 136.40 | 134.81 | 9,686,987 | 135.50 | 0.82 0.61% |
| 05/15/19 | 132.55 | 135.21 | 132.04 | 9,733,690 | 134.68 | 1.48 1.11% |
| 05/14/19 | 133.52 | 134.66 | 132.05 | 11,966,747 | 133.20 | 1.86 1.42% |
| 05/13/19 | 131.50 | 132.66 | 130.55 | 11,388,839 | 131.34 | -2.70 -2.01% |
| 05/10/19 | 133.01 | 134.32 | 131.23 | 9,858,400 | 134.04 | 0.74 0.56% |
| 05/09/19 | 135.03 | 136.48 | 132.84 | 15,294,030 | 133.30 | -1.69 -1.25% |
| 05/08/19 | 133.50 | 135.70 | 133.31 | 15,395,248 | 134.99 | 1.55 1.16% |
| 05/07/19 | 135.35 | 135.97 | 132.76 | 10,953,051 | 133.44 | -1.56 -1.16% |
| 05/06/19 | 132.54 | 135.33 | 132.30 | 9,951,977 | 135.00 | 0.67 0.50% |
| 05/03/19 | 135.22 | 135.31 | 133.78 | 8,874,400 | 134.33 | 0.19 0.14% |
| 05/02/19 | 135.38 | 135.69 | 132.38 | 16,575,446 | 134.14 | -2.24 -1.64% |
| 05/01/19 | 137.49 | 138.17 | 136.24 | 8,901,761 | 136.38 | -0.59 -0.43% |
| 04/30/19 | 139.12 | 139.39 | 136.03 | 15,250,960 | 136.97 | -2.33 -1.67% |
| 04/29/19 | 142.19 | 142.37 | 137.61 | 25,741,045 | 139.30 | -0.62 -0.44% |
| 04/26/19 | 138.70 | 140.04 | 137.51 | 14,167,500 | 139.92 | 2.68 1.95% |
| 04/25/19 | 135.36 | 138.88 | 134.84 | 16,380,572 | 137.24 | 2.14 1.58% |
| 04/24/19 | 133.11 | 135.75 | 132.72 | 11,448,528 | 135.10 | 1.74 1.30% |
| 04/23/19 | 133.39 | 134.24 | 132.65 | 12,157,437 | 133.36 | 1.68 1.28% |
| 04/22/19 | 131.90 | 132.20 | 131.03 | 10,196,464 | 131.68 | -0.77 -0.58% |
| 04/18/19 | 131.77 | 132.87 | 131.11 | 11,890,500 | 132.45 | 0.70 0.53% |
| 04/17/19 | 129.81 | 132.36 | 129.28 | 14,205,331 | 131.75 | 1.85 1.42% |
| 04/16/19 | 131.75 | 132.13 | 129.56 | 14,555,542 | 129.90 | -2.14 -1.62% |
| 04/15/19 | 131.05 | 132.70 | 129.79 | 32,764,209 | 132.04 | 1.98 1.52% |
| 04/12/19 | 127.91 | 130.90 | 126.36 | 65,253,400 | 130.06 | 13.46 11.54% |
| 04/11/19 | 117.73 | 117.86 | 116.32 | 12,772,703 | 116.60 | -0.56 -0.48% |
| 04/10/19 | 117.58 | 118.03 | 116.28 | 14,087,394 | 117.16 | 0.30 0.26% |
| 04/09/19 | 115.61 | 117.16 | 115.28 | 17,338,637 | 116.86 | 1.90 1.65% |
| 04/08/19 | 115.00 | 115.83 | 114.64 | 11,053,952 | 114.96 | -0.04 -0.03% |
| 04/05/19 | 114.97 | 115.13 | 114.31 | 10,907,800 | 115.00 | 0.25 0.22% |
| 04/04/19 | 113.24 | 114.86 | 113.03 | 14,377,978 | 114.75 | 2.23 1.98% |
| 04/03/19 | 112.70 | 113.11 | 112.21 | 10,534,842 | 112.52 | 0.56 0.50% |
| 04/02/19 | 113.15 | 113.31 | 111.92 | 9,231,580 | 111.96 | -0.55 -0.49% |
| 04/01/19 | 111.59 | 112.86 | 111.38 | 10,784,958 | 112.51 | 1.48 1.33% |
| 03/29/19 | 111.56 | 111.60 | 110.39 | 16,358,700 | 111.03 | 0.32 0.29% |
| 03/28/19 | 110.60 | 111.27 | 110.24 | 11,748,813 | 110.71 | 0.43 0.39% |
| 03/27/19 | 110.45 | 111.09 | 109.73 | 10,671,430 | 110.28 | 0.14 0.13% |
| 03/26/19 | 108.40 | 110.34 | 108.27 | 16,692,278 | 110.14 | 2.35 2.18% |
| 03/25/19 | 108.49 | 109.07 | 107.32 | 18,186,558 | 107.79 | -0.44 -0.41% |
| 03/22/19 | 108.33 | 109.00 | 107.51 | 24,133,800 | 108.23 | -0.43 -0.40% |
| 03/21/19 | 110.10 | 110.15 | 108.37 | 27,438,194 | 108.66 | -1.33 -1.21% |
| 03/20/19 | 110.31 | 110.88 | 108.05 | 35,587,446 | 109.99 | -0.01 -0.01% |
| 03/19/19 | 112.95 | 113.71 | 109.80 | 45,378,387 | 110.00 | -3.12 -2.76% |
| 03/18/19 | 113.03 | 114.00 | 112.46 | 21,768,637 | 113.12 | -1.84 -1.60% |
| 03/15/19 | 114.50 | 115.48 | 113.68 | 14,932,600 | 114.96 | 0.48 0.42% |
| 03/14/19 | 114.12 | 114.77 | 113.93 | 17,409,650 | 114.48 | 0.39 0.34% |
| 03/13/19 | 114.84 | 114.85 | 113.72 | 17,994,299 | 114.09 | -0.64 -0.56% |
| 03/12/19 | 114.72 | 115.30 | 114.04 | 9,920,310 | 114.73 | -0.02 -0.02% |
| 03/11/19 | 114.04 | 115.00 | 114.03 | 6,952,460 | 114.75 | 0.94 0.83% |
| 03/08/19 | 113.46 | 113.84 | 112.90 | 6,549,100 | 113.81 | -0.20 -0.18% |
| 03/07/19 | 114.85 | 114.90 | 113.47 | 6,323,459 | 114.01 | -0.84 -0.73% |
| 03/06/19 | 114.00 | 115.05 | 114.00 | 7,350,089 | 114.85 | 0.85 0.75% |
| 03/05/19 | 114.23 | 114.54 | 113.76 | 5,135,676 | 114.00 | -0.33 -0.29% |
| Download Data To Spreadsheet | ||||||
DIS Stock Predictions, Articles, and Walt Disney News
3 Reasons Why Disney Stock Could Avoid Becoming A Trade War Casualty
Some feel Disney stock faces risk from the escalating trade war, but the Magic Kingdom -- and DIS stock investors -- could emerge unscathed.
Historical Valuations Could Hamper Disney Stock Growth
Disney stock faces a crossroads as its multiple must move beyond current historical ranges to take DIS higher than its current level.
Streaming Excitement Isn’t Enough to Keep Boosting Disney Stock
Disney+ has driven optimism toward Disney stock. What happens now?
Competition Can’t Touch Netflix Stock
NFLX stock bulls don;t have to worry about a mass exodus of Netflix users to Disney+. The real threat to Netflix stock is high expectations.
This Stock Could Drop to $117 in a Mouseke-Minute
Shares of Walt Disney recently gapped up. Understanding what technical analysis illustrates could lead to profits in Disney stock.
Disney is Set to Take Off with Avengers, Star Wars and Streaming Media
One stock that is proving worthy of its strong valuation is The Walt Disney Company (NYSE:DIS), which is why we're recommending a bullish trade on it this morning.
3 Reasons to Buy Disney Stock This Year
Disney is in the middle of an enormous DTC transition that will ultimately push DIS stock way higher in 2019.
Why You Shouldn’t Buy Roku Stock Until It Reaches $75
Wall Street’s reaction to Roku stock has been great, but don’t make the mistake of buying too early or aggressively and wait on this key price pattern instead.
Disney Stock Reported a Strong Quarter, But Don’t Buy Now
Disney stock has healthy fundamentals and a bright future. But the price action suggests waiting a bit before taking a long position in it.
Is Now Really the Best Time to Binge On Roku Stock?
Roku's management and investors have held strong, but at these levels, I'd rather wait for a better entry point into ROKU stock.
Thursday’s Vital Data: Disney, Lyft and Electronic Arts
Options trading was buzzing in Electronic Arts, Lyft and Disney. Here are the metrics that matter moving forward.
Disney Earnings: DIS Stock Gains on Q2 EPS, Revenue Beat
Disney (DIS) reported its quarterly earnings results after hours today, bringing in a profit and revenue that topped what analysts called for.
This Week’s Disney Stock Earnings Could Offer Investors Some Hulu Clues
It's not been a factor many owners of DIS stock have spent time thinking about, but Disney may make something meaningful out of Hulu just yet.
Sinclair Will Buy Disney’s Regional Sports Networks
Sinclair (SBGI) announced that it'll buy 21 former Disney-owned regional sports networks after the latter was ordered to sell them by the DOJ.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
