Walt Disney (NY: DIS )

118.47 USD -4.84 (-3.93%)
Official Closing Price Updated: 7:58 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 121.01 121.53 118.32 118.47 11,653,282 -4.84(-3.93%)
Oct 27, 2020 124.03 124.61 123.03 123.31 6,809,909 -0.75(-0.60%)
Oct 26, 2020 127.11 127.11 122.95 124.06 8,577,826 -4.29(-3.34%)
Oct 23, 2020 128.10 128.50 126.35 128.35 5,439,900 +0.79(+0.62%)
Oct 22, 2020 126.67 128.10 125.97 127.56 5,179,359 +0.93(+0.73%)
Oct 21, 2020 124.36 127.56 123.83 126.63 6,590,044 +1.68(+1.34%)
Oct 20, 2020 124.58 125.73 123.64 124.95 6,164,163 +0.72(+0.58%)
Oct 19, 2020 127.37 127.40 123.71 124.23 6,576,143 -2.58(-2.03%)
Oct 16, 2020 127.81 128.12 126.33 126.81 6,295,100 -0.55(-0.43%)
Oct 15, 2020 125.00 127.40 124.43 127.36 7,746,764 +0.77(+0.61%)
Oct 14, 2020 129.14 129.50 125.29 126.59 11,535,182 -2.37(-1.84%)
Oct 13, 2020 129.80 131.36 127.90 128.96 22,384,757 +3.99(+3.19%)
Oct 12, 2020 124.90 125.94 123.73 124.97 10,905,167 -0.01(-0.01%)
Oct 09, 2020 123.85 125.55 123.33 124.98 11,502,200 +1.89(+1.54%)
Oct 08, 2020 123.58 123.75 122.42 123.09 7,403,635 +0.18(+0.15%)
Oct 07, 2020 121.95 123.31 120.93 122.91 10,185,594 +1.98(+1.64%)
Oct 06, 2020 123.13 124.19 120.61 120.93 9,048,622 -2.44(-1.98%)
Oct 05, 2020 123.26 123.60 122.33 123.37 5,917,759 +0.82(+0.67%)
Oct 02, 2020 121.99 123.68 121.69 122.55 6,490,200 -0.76(-0.62%)
Oct 01, 2020 124.94 125.47 122.42 123.31 8,907,653 -0.77(-0.62%)
Sep 30, 2020 123.24 125.55 123.24 124.08 13,641,837 -1.32(-1.05%)
Sep 29, 2020 125.92 126.29 123.68 125.40 7,421,826 -0.59(-0.47%)
Sep 28, 2020 125.75 126.86 125.37 125.99 6,280,538 +1.99(+1.60%)
Sep 25, 2020 121.36 124.19 120.98 124.00 6,851,800 +1.51(+1.23%)
Sep 24, 2020 121.93 123.80 120.78 122.49 8,478,044 -0.79(-0.64%)
Sep 23, 2020 127.07 127.30 122.90 123.28 8,316,993 -3.93(-3.09%)
Sep 22, 2020 125.26 127.47 124.70 127.21 6,977,627 +1.80(+1.44%)
Sep 21, 2020 126.06 126.89 123.59 125.41 10,350,557 -3.22(-2.50%)
Sep 18, 2020 129.50 130.79 128.12 128.63 9,916,200 -1.59(-1.22%)
Sep 17, 2020 130.55 131.77 128.60 130.22 6,723,165 -1.87(-1.42%)
Sep 16, 2020 132.17 133.62 131.40 132.09 6,603,605 +0.85(+0.65%)
Sep 15, 2020 131.46 132.54 131.01 131.24 7,286,000 -0.01(-0.01%)
Sep 14, 2020 132.53 132.93 130.90 131.25 8,367,730 -0.50(-0.38%)
Sep 11, 2020 133.74 133.74 131.09 131.75 7,165,200 -1.47(-1.10%)
Sep 10, 2020 133.58 136.75 132.74 133.22 9,851,648 -0.14(-0.10%)
Sep 09, 2020 134.28 135.55 132.26 133.36 8,888,742 -0.84(-0.63%)
Sep 08, 2020 131.99 137.14 130.86 134.20 17,250,083 +2.21(+1.67%)
Sep 04, 2020 133.75 134.88 129.42 131.99 11,248,300 -1.25(-0.94%)
Sep 03, 2020 135.24 137.24 132.02 133.24 12,073,419 -2.15(-1.59%)
Sep 02, 2020 133.63 135.92 133.26 135.39 8,184,108 +1.84(+1.38%)
Sep 01, 2020 131.92 133.61 130.89 133.55 7,354,659 +1.68(+1.27%)
Aug 31, 2020 135.25 135.54 131.25 131.87 11,612,639 -3.67(-2.71%)
Aug 28, 2020 134.50 136.80 133.58 135.54 11,020,000 +1.81(+1.35%)
Aug 27, 2020 133.00 136.36 132.82 133.73 13,666,647 +1.55(+1.17%)
Aug 26, 2020 130.00 132.60 129.52 132.18 8,440,112 +2.39(+1.84%)
Aug 25, 2020 130.83 131.09 129.31 129.79 5,493,165 -0.90(-0.69%)
Aug 24, 2020 128.15 130.88 127.93 130.69 7,611,682 +3.25(+2.55%)
Aug 21, 2020 127.72 128.31 127.23 127.44 6,064,700 -0.68(-0.53%)
Aug 20, 2020 126.80 128.45 126.53 128.12 4,917,748 +0.35(+0.27%)
Aug 19, 2020 129.25 130.22 127.43 127.77 7,621,711 -1.15(-0.89%)
Aug 18, 2020 129.44 129.59 128.36 128.92 6,713,492 -0.45(-0.35%)
Aug 17, 2020 130.10 130.14 128.54 129.37 7,491,299 -1.16(-0.89%)
Aug 14, 2020 130.01 131.08 129.74 130.53 6,507,500 -0.43(-0.33%)
Aug 13, 2020 130.64 132.35 130.45 130.96 6,468,287 -0.83(-0.63%)
Aug 12, 2020 130.67 133.00 130.49 131.79 12,204,450 +1.30(+1.00%)
Aug 11, 2020 130.53 132.76 130.00 130.49 13,881,305 +1.70(+1.32%)
Aug 10, 2020 129.75 131.32 128.49 128.79 8,529,100 -1.14(-0.88%)
Aug 07, 2020 130.22 131.94 128.66 129.93 16,088,500 -0.89(-0.68%)
Aug 06, 2020 126.96 131.63 125.61 130.82 27,221,450 +3.21(+2.52%)
Aug 05, 2020 123.37 130.31 123.28 127.61 53,104,762 +10.32(+8.80%)
Aug 04, 2020 115.96 118.35 115.76 117.29 17,207,554 +0.94(+0.81%)
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.