Walt Disney (NY: DIS )

93.47 -0.11 (-0.11%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 167.60 168.48 164.49 166.85 12,950,147 -3.68(-2.16%)
Jan 28, 2021 164.87 171.53 164.65 170.53 14,556,795 +8.78(+5.43%)
Jan 27, 2021 163.72 165.04 159.26 161.75 18,365,000 -6.48(-3.85%)
Jan 26, 2021 171.28 171.99 167.73 168.23 7,565,326 -2.31(-1.36%)
Jan 25, 2021 170.54 171.75 167.45 170.54 7,891,879 -0.88(-0.52%)
Jan 22, 2021 172.64 173.88 170.54 171.43 9,592,268 +1.49(+0.88%)
Jan 21, 2021 171.88 173.63 169.68 169.94 8,481,579 -2.34(-1.36%)
Jan 20, 2021 173.85 176.49 171.65 172.28 9,878,826 +1.37(+0.80%)
Jan 19, 2021 170.75 172.35 170.10 170.91 7,876,194 +0.81(+0.48%)
Jan 15, 2021 171.60 172.83 168.84 170.10 12,328,986 -1.97(-1.15%)
Jan 14, 2021 175.62 176.95 172.04 172.07 9,012,942 -2.67(-1.53%)
Jan 13, 2021 173.03 176.34 172.38 174.74 6,890,907 +0.13(+0.07%)
Jan 12, 2021 175.91 176.92 173.49 174.61 8,413,314 -3.07(-1.73%)
Jan 11, 2021 176.36 179.84 175.96 177.69 6,512,285 +0.40(+0.22%)
Jan 08, 2021 177.41 178.61 175.22 177.29 7,956,668 +0.11(+0.06%)
Jan 07, 2021 178.09 178.54 176.18 177.18 7,355,938 -0.54(-0.30%)
Jan 06, 2021 176.92 180.19 175.89 177.72 7,563,217 +0.67(+0.38%)
Jan 05, 2021 174.82 178.93 174.82 177.04 7,828,207 +0.76(+0.43%)
Jan 04, 2021 180.83 181.16 173.36 176.29 13,526,192 -3.47(-1.93%)
Dec 31, 2020 179.76 179.76 179.76 11,765,811 +0.01(+0.01%)
Dec 30, 2020 177.10 181.97 176.97 179.75 11,765,811 +3.84(+2.18%)
Dec 29, 2020 178.60 178.79 174.84 175.91 6,926,273 -1.55(-0.87%)
Dec 28, 2020 174.38 178.51 173.68 177.46 13,239,201 +5.09(+2.95%)
Dec 24, 2020 172.63 173.21 171.03 172.37 2,742,361 +0.18(+0.10%)
Dec 23, 2020 171.61 174.57 170.95 172.19 10,059,051 +3.08(+1.82%)
Dec 22, 2020 168.67 170.11 167.84 169.12 6,470,056 -0.24(-0.14%)
Dec 21, 2020 168.76 170.59 166.87 169.35 11,504,121 -2.18(-1.27%)
Dec 18, 2020 172.24 174.47 170.93 171.54 21,338,998 -0.66(-0.38%)
Dec 17, 2020 172.46 173.47 170.61 172.19 9,063,176 +0.43(+0.25%)
Dec 16, 2020 172.63 173.48 170.28 171.76 11,185,000 -0.81(-0.47%)
Dec 15, 2020 169.16 173.10 166.51 172.58 18,951,054 +4.60(+2.74%)
Dec 14, 2020 172.44 175.91 167.49 167.97 31,147,478 -6.37(-3.65%)
Dec 11, 2020 168.35 178.05 164.04 174.34 88,100,168 +20.87(+13.60%)
Dec 10, 2020 152.12 154.12 151.31 153.48 8,981,436 +0.26(+0.17%)
Dec 09, 2020 155.07 156.23 152.69 153.22 10,880,071 +0.70(+0.46%)
Dec 08, 2020 151.23 153.67 151.06 152.52 7,958,575 +0.04(+0.03%)
Dec 07, 2020 151.98 152.68 151.07 152.48 6,866,253 -0.46(-0.30%)
Dec 04, 2020 152.49 153.47 151.61 152.93 6,080,787 +0.89(+0.59%)
Dec 03, 2020 152.25 153.23 150.94 152.04 9,129,585 -0.37(-0.24%)
Dec 02, 2020 148.32 152.81 147.18 152.41 10,678,634 +4.14(+2.79%)
Dec 01, 2020 148.40 150.22 147.83 148.27 8,895,125 +1.42(+0.97%)
Nov 30, 2020 145.91 147.53 145.15 146.85 9,784,463 +0.87(+0.60%)
Nov 27, 2020 147.83 149.17 145.38 145.98 5,348,154 -1.94(-1.31%)
Nov 25, 2020 149.09 149.09 146.08 147.92 9,627,242 -2.38(-1.58%)
Nov 24, 2020 147.00 150.67 146.69 150.30 16,817,836 +5.47(+3.77%)
Nov 23, 2020 141.34 146.59 140.59 144.84 12,967,969 +4.87(+3.48%)
Nov 20, 2020 140.60 141.49 139.76 139.97 8,552,834 -0.64(-0.46%)
Nov 19, 2020 141.45 142.18 140.59 140.61 8,942,239 -2.16(-1.51%)
Nov 18, 2020 143.37 144.34 142.23 142.77 9,525,843 -0.59(-0.42%)
Nov 17, 2020 143.27 143.70 141.44 143.37 9,424,870 -0.17(-0.12%)
Nov 16, 2020 140.80 143.61 140.46 143.54 16,504,683 +6.26(+4.56%)
Nov 13, 2020 139.80 140.09 135.45 137.28 21,240,628 +2.82(+2.10%)
Nov 12, 2020 135.27 137.41 133.05 134.46 13,872,178 -2.28(-1.67%)
Nov 11, 2020 140.36 140.89 135.55 136.74 9,667,022 -4.26(-3.02%)
Nov 10, 2020 138.88 141.26 136.59 141.00 18,252,914 -0.48(-0.34%)
Nov 09, 2020 139.88 146.52 136.99 141.47 35,888,252 +15.01(+11.87%)
Nov 06, 2020 125.26 127.04 123.64 126.46 6,308,973 +0.50(+0.39%)
Nov 05, 2020 125.79 127.61 124.82 125.97 7,708,281 +1.88(+1.51%)
Nov 04, 2020 122.61 125.87 122.44 124.09 7,535,319 +1.04(+0.85%)
Nov 03, 2020 120.66 124.09 120.42 123.05 8,202,581 +3.86(+3.24%)
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.