Walt Disney (NY: DIS )

169.06 USD -4.63 (-2.67%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 138.40 138.67 137.06 138.31 12,379,000 +0.50(+0.36%)
Jan 30, 2020 135.09 137.85 134.83 137.81 11,835,166 +1.75(+1.29%)
Jan 29, 2020 138.60 138.68 135.79 136.06 9,382,469 -2.31(-1.67%)
Jan 28, 2020 136.50 138.93 135.86 138.37 10,383,856 +2.47(+1.82%)
Jan 27, 2020 135.86 137.73 135.00 135.90 12,819,037 -4.18(-2.98%)
Jan 24, 2020 141.40 142.25 139.20 140.08 13,076,300 -2.12(-1.49%)
Jan 23, 2020 143.60 143.61 140.65 142.20 11,078,608 -1.81(-1.26%)
Jan 22, 2020 144.45 144.79 143.54 144.01 7,548,553 +0.26(+0.18%)
Jan 21, 2020 144.24 144.59 143.01 143.75 9,247,658 -0.58(-0.40%)
Jan 17, 2020 145.54 145.64 144.01 144.33 10,355,300 -0.79(-0.54%)
Jan 16, 2020 145.09 145.43 144.44 145.12 6,944,394 +0.80(+0.55%)
Jan 15, 2020 145.71 145.71 143.93 144.32 6,808,769 -0.88(-0.61%)
Jan 14, 2020 143.41 146.72 142.29 145.20 14,839,132 +1.32(+0.92%)
Jan 13, 2020 144.75 144.75 143.36 143.88 9,921,328 -0.74(-0.51%)
Jan 10, 2020 145.30 145.50 144.26 144.62 5,154,800 -0.21(-0.15%)
Jan 09, 2020 146.47 146.63 144.61 144.83 6,664,198 -0.57(-0.39%)
Jan 08, 2020 145.49 146.13 144.82 145.40 6,984,220 -0.30(-0.21%)
Jan 07, 2020 145.99 146.87 145.42 145.70 6,908,437 +0.05(+0.03%)
Jan 06, 2020 145.54 146.03 144.31 145.65 8,262,276 -0.85(-0.58%)
Jan 03, 2020 146.40 147.90 146.05 146.50 7,321,800 -1.70(-1.15%)
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.