NYSE Symbol: DIS

maegic.money | MAEGIC, Ltd.
Shopping Account Personal Account Support Account Money Account Living Account Media Account Gamer Account Entity Accounts Content Account Network Account

Walt Disney Company (The)

Date:Open:High:Low:Close:Volume:
11/2/2018 $116.83 $116.95 $114.37 $115.18 6366024
11/1/2018 $115.20 $116.28 $114.90 $116.10 6778494
10/31/2018 $116.23 $116.52 $114.68 $114.83 9196670
10/30/2018 $113.39 $114.89 $112.41 $114.76 7365577
10/29/2018 $114.45 $114.94 $111.96 $113.04 9234069
10/26/2018 $112.84 $114.14 $112.10 $113.19 7984726
10/25/2018 $112.62 $114.69 $112.12 $114.16 7406869
10/24/2018 $117.06 $117.06 $111.25 $111.61 11630540
10/23/2018 $116.95 $118.49 $115.41 $117.85 8607373
10/22/2018 $119.05 $119.69 $117.72 $118.27 8406370
10/19/2018 $117.42 $119.17 $117.22 $118.90 10430994
10/18/2018 $116.75 $117.13 $115.58 $116.18 6056682
10/17/2018 $116.10 $117.22 $115.43 $117.13 7120646
10/16/2018 $114.34 $116.37 $113.84 $116.19 7619024
10/15/2018 $111.93 $114.62 $111.89 $113.44 6628815
10/12/2018 $111.97 $113.27 $111.23 $112.61 5963944
10/11/2018 $112.50 $113.25 $110.32 $111.15 10045632
10/10/2018 $116.84 $117.23 $112.73 $112.86 9006470
10/9/2018 $116.62 $117.77 $116.04 $116.89 6761416
10/8/2018 $114.83 $116.16 $114.12 $116.02 5652284
10/5/2018 $116.00 $116.58 $114.73 $114.78 5836074
10/4/2018 $117.00 $117.17 $115.12 $116.13 6442769
10/3/2018 $117.95 $118.10 $116.74 $116.91 6111663
10/2/2018 $115.55 $117.70 $115.30 $117.66 6441742
10/1/2018 $117.28 $117.40 $115.68 $116.24 8644469
9/28/2018 $115.65 $117.46 $115.35 $116.94 7366846
9/27/2018 $115.19 $116.60 $115.10 $116.04 5195314
9/26/2018 $114.01 $116.32 $114.01 $115.21 11141544
9/25/2018 $113.31 $114.71 $112.65 $113.63 12169388
9/24/2018 $112.27 $113.14 $111.70 $112.77 9232253