Walt Disney (NY: DIS )

187.26 USD +1.33 (+0.72%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 97.94 98.09 97.38 97.81 5,699,076 -0.23(-0.23%)
Oct 30, 2017 98.12 98.33 97.70 98.04 7,092,831 -0.27(-0.27%)
Oct 27, 2017 97.90 98.36 96.89 98.31 7,868,685 -0.25(-0.25%)
Oct 26, 2017 97.58 99.48 97.25 98.56 6,167,314 +0.76(+0.78%)
Oct 25, 2017 98.05 98.22 97.45 97.80 5,144,210 -0.49(-0.50%)
Oct 24, 2017 98.52 98.86 98.06 98.29 4,966,153 -0.41(-0.42%)
Oct 23, 2017 99.12 99.18 98.63 98.70 5,888,051 -0.70(-0.70%)
Oct 20, 2017 99.45 99.66 98.94 99.40 5,938,716 +0.39(+0.39%)
Oct 19, 2017 98.19 99.30 98.11 99.01 5,634,012 +0.76(+0.77%)
Oct 18, 2017 98.36 98.49 97.55 98.25 5,404,326 -0.11(-0.11%)
Oct 17, 2017 98.40 98.47 97.86 98.36 5,941,476 +0.23(+0.23%)
Oct 16, 2017 97.64 98.27 97.54 98.13 4,911,603 +0.75(+0.77%)
Oct 13, 2017 96.80 97.68 96.80 97.38 6,857,969 +0.45(+0.46%)
Oct 12, 2017 97.56 97.82 96.81 96.93 11,017,848 -1.62(-1.64%)
Oct 11, 2017 99.58 99.58 98.04 98.55 7,983,987 -1.03(-1.03%)
Oct 10, 2017 99.99 100.07 98.66 99.58 7,704,259 +0.01(+0.01%)
Oct 09, 2017 100.81 100.98 99.45 99.57 5,427,818 -0.50(-0.50%)
Oct 06, 2017 99.95 100.27 99.34 100.07 4,360,212 -0.04(-0.04%)
Oct 05, 2017 100.64 100.87 100.02 100.11 4,736,450 -0.44(-0.44%)
Oct 04, 2017 100.74 100.93 100.20 100.55 5,125,936 -0.24(-0.24%)
Oct 03, 2017 100.05 100.85 99.91 100.79 5,447,604 +0.93(+0.93%)
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.