FinancialContent is the trusted provider of stock market information to the media industry.
Walt Disney (NY: DIS)
135.80 USD  UNCHANGED
Official Closing Price  /  Updated: 4:07 AM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 16, 2019 136.29 137.24 135.30 135.80 6,328,469 -2.22(-1.61%)
Sep 13, 2019 137.85 138.22 137.11 138.02 5,209,100 +0.52(+0.38%)
Sep 12, 2019 136.84 138.67 136.54 137.50 7,333,460 +1.31(+0.96%)
Sep 11, 2019 135.56 136.24 134.93 136.19 7,891,113 +0.40(+0.29%)
Sep 10, 2019 138.12 138.44 134.58 135.79 10,972,618 -3.04(-2.19%)
Sep 09, 2019 139.58 140.08 138.48 138.83 5,458,564 -0.72(-0.52%)
Sep 06, 2019 139.13 139.81 138.25 139.55 4,089,900 +0.71(+0.51%)
Sep 05, 2019 138.92 139.27 138.32 138.84 5,143,857 +0.95(+0.69%)
Sep 04, 2019 136.74 138.20 136.39 137.89 4,302,296 +1.58(+1.16%)
Sep 03, 2019 136.37 136.42 135.06 136.31 5,997,939 -0.95(-0.69%)
Aug 30, 2019 138.29 138.50 136.76 137.26 5,624,000 -0.58(-0.42%)
Aug 29, 2019 138.12 138.68 137.42 137.84 6,535,551 +1.29(+0.94%)
Aug 28, 2019 134.06 136.73 133.52 136.55 5,956,722 +2.06(+1.53%)
Aug 27, 2019 135.77 135.99 134.18 134.49 6,013,975 -0.12(-0.09%)
Aug 26, 2019 134.19 134.64 132.55 134.61 8,094,611 +2.94(+2.23%)
Aug 23, 2019 135.51 136.44 131.02 131.67 10,197,600 -4.41(-3.24%)
Aug 22, 2019 136.20 136.67 134.69 136.08 6,967,604 +0.32(+0.24%)
Aug 21, 2019 134.61 136.06 134.05 135.76 6,326,423 +0.63(+0.47%)
Aug 20, 2019 133.33 136.04 133.26 135.13 8,628,219 -0.16(-0.12%)
Aug 19, 2019 136.79 137.62 134.28 135.29 11,736,752 +0.09(+0.07%)
Aug 16, 2019 134.02 135.50 133.83 135.20 6,353,700 +1.79(+1.34%)
Aug 15, 2019 133.50 134.28 132.47 133.41 7,589,607 +0.56(+0.42%)
Aug 14, 2019 135.06 135.15 132.68 132.85 11,794,494 -4.16(-3.04%)
Aug 13, 2019 135.00 137.92 135.00 137.01 8,195,066 +1.27(+0.94%)
Aug 12, 2019 137.31 137.57 135.23 135.74 7,354,724 -2.78(-2.01%)
Aug 09, 2019 137.10 139.24 136.76 138.52 8,811,800 +0.63(+0.46%)
Aug 08, 2019 137.90 138.00 136.01 137.89 14,053,816 +3.03(+2.25%)
Aug 07, 2019 134.93 135.87 132.26 134.86 29,076,778 -7.01(-4.94%)
Aug 06, 2019 140.41 141.95 138.37 141.87 18,775,142 +3.57(+2.58%)
Aug 05, 2019 139.14 140.23 137.03 138.30 10,659,812 -3.41(-2.41%)
Aug 02, 2019 140.99 142.22 139.94 141.71 6,539,000 -0.14(-0.10%)
Aug 01, 2019 143.34 144.53 141.26 141.85 8,909,029 -1.16(-0.81%)
Jul 31, 2019 144.99 145.00 142.34 143.01 9,709,650 -1.92(-1.32%)
Jul 30, 2019 145.76 146.80 144.61 144.93 6,562,775 -1.46(-1.00%)
Jul 29, 2019 145.59 147.15 145.17 146.39 11,670,995 +1.74(+1.20%)
Jul 26, 2019 143.74 145.19 143.05 144.65 8,139,400 +1.44(+1.01%)
Jul 25, 2019 141.40 143.23 141.04 143.21 7,291,783 +1.92(+1.36%)
Jul 24, 2019 141.40 141.59 140.40 141.29 5,895,160 +0.03(+0.02%)
Jul 23, 2019 141.65 142.54 140.27 141.26 7,510,030 +0.42(+0.30%)
Jul 22, 2019 141.25 141.44 140.01 140.84 7,707,009 +0.99(+0.71%)
Jul 19, 2019 142.24 142.24 139.74 139.85 6,109,800 -1.78(-1.26%)
Jul 18, 2019 142.46 142.46 140.17 141.63 8,033,923 -0.94(-0.66%)
Jul 17, 2019 144.60 144.68 142.37 142.57 5,294,738 -1.73(-1.20%)
Jul 16, 2019 144.75 144.99 143.81 144.30 5,851,012 -0.76(-0.52%)
Jul 15, 2019 145.13 145.36 143.97 145.06 5,288,327 +0.18(+0.12%)
Jul 12, 2019 144.15 145.43 144.00 144.88 8,510,000 +1.32(+0.92%)
Jul 11, 2019 144.01 145.34 143.54 143.56 10,470,395 +0.02(+0.01%)
Jul 10, 2019 142.40 144.25 142.01 143.54 9,532,397 +1.93(+1.36%)
Jul 09, 2019 140.06 141.72 139.75 141.61 7,396,111 +0.59(+0.42%)
Jul 08, 2019 142.18 142.23 140.97 141.02 4,993,341 -1.43(-1.00%)
Jul 05, 2019 141.42 142.89 140.70 142.45 5,595,900 -0.53(-0.37%)
Jul 03, 2019 142.70 143.00 142.00 142.98 4,150,800 +0.45(+0.32%)
Jul 02, 2019 141.40 142.86 141.27 142.53 7,555,993 +0.88(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.