Walt Disney (NY: DIS )

95.81 -0.39 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	95.70	96.39	94.83	95.81	7,944,921	-0.39(-0.41%)
Oct 31, 2024	95.27	96.63	95.00	96.20	8,159,175	+1.12(+1.18%)
Oct 30, 2024	95.70	96.71	94.94	95.08	7,714,028	-1.05(-1.09%)
Oct 29, 2024	96.26	96.62	95.67	96.13	6,833,859	-0.07(-0.07%)
Oct 28, 2024	95.22	96.69	95.21	96.20	8,144,816	+1.17(+1.23%)
Oct 25, 2024	95.81	96.85	95.01	95.03	7,138,153	-0.37(-0.39%)
Oct 24, 2024	96.60	96.80	95.25	95.40	5,014,256	-0.84(-0.87%)
Oct 23, 2024	96.93	97.14	95.98	96.24	5,385,206	-0.50(-0.52%)
Oct 22, 2024	96.20	97.25	96.20	96.74	5,343,320	+0.12(+0.12%)
Oct 21, 2024	97.20	97.45	95.95	96.62	8,189,291	-0.66(-0.68%)
Oct 18, 2024	97.01	97.54	96.05	97.28	8,609,735	+0.74(+0.77%)
Oct 17, 2024	96.93	97.33	95.61	96.54	9,540,219	-0.21(-0.22%)
Oct 16, 2024	93.73	96.79	93.63	96.75	9,932,294	+2.53(+2.69%)
Oct 15, 2024	95.25	95.65	93.68	94.22	6,534,575	-0.75(-0.79%)
Oct 14, 2024	94.18	95.19	93.80	94.97	6,260,818	+0.84(+0.89%)
Oct 11, 2024	92.85	94.61	92.80	94.13	8,089,169	+1.14(+1.23%)
Oct 10, 2024	93.72	93.88	92.69	92.99	6,693,913	-0.61(-0.65%)
Oct 09, 2024	91.86	94.01	91.46	93.60	8,653,397	+1.09(+1.18%)
Oct 08, 2024	92.51	93.74	91.69	92.51	10,206,700	+0.12(+0.13%)
Oct 07, 2024	95.09	95.14	91.76	92.39	11,040,659	-2.76(-2.90%)
Oct 04, 2024	94.30	95.34	93.89	95.15	6,305,623	+1.52(+1.62%)
Oct 03, 2024	93.61	94.09	93.13	93.63	6,180,152	-0.52(-0.55%)
Oct 02, 2024	93.59	94.58	93.59	94.15	6,143,773	+0.10(+0.11%)
Oct 01, 2024	95.19	95.85	93.32	94.05	10,098,185	-2.14(-2.22%)
Sep 30, 2024	96.85	97.57	95.44	96.19	7,983,335	+0.18(+0.19%)
Sep 27, 2024	95.49	96.90	95.28	96.01	10,155,457	+0.81(+0.85%)
Sep 26, 2024	94.46	95.78	94.17	95.20	10,059,019	+1.28(+1.36%)
Sep 25, 2024	93.64	94.44	93.35	93.92	8,405,497	+0.23(+0.25%)
Sep 24, 2024	93.34	93.79	92.46	93.69	7,858,369	+0.72(+0.77%)
Sep 23, 2024	93.69	93.70	92.16	92.97	7,336,811	-0.78(-0.83%)
Sep 20, 2024	93.20	94.01	92.82	93.75	19,251,672	+0.30(+0.32%)
Sep 19, 2024	94.82	95.29	93.32	93.45	10,909,246	-0.13(-0.14%)
Sep 18, 2024	93.52	94.07	92.69	93.58	10,286,871	+0.72(+0.78%)
Sep 17, 2024	92.37	93.25	92.17	92.86	8,269,748	+1.01(+1.10%)
Sep 16, 2024	91.10	92.37	90.95	91.85	9,027,843	+1.30(+1.44%)
Sep 13, 2024	89.45	90.72	89.39	90.55	7,084,284	+1.25(+1.40%)
Sep 12, 2024	88.22	89.33	88.18	89.30	7,178,817	+0.98(+1.11%)
Sep 11, 2024	88.05	88.43	86.59	88.32	10,775,206	-0.08(-0.09%)
Sep 10, 2024	88.33	88.89	87.98	88.40	6,857,275	+0.06(+0.07%)
Sep 09, 2024	88.22	88.89	87.81	88.34	8,746,833	+0.40(+0.45%)
Sep 06, 2024	88.45	89.09	87.72	87.94	7,791,510	-0.71(-0.80%)
Sep 05, 2024	89.67	89.67	88.34	88.65	6,231,185	-0.60(-0.67%)
Sep 04, 2024	88.95	90.02	88.82	89.25	6,316,940	+0.12(+0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.