Walt Disney (NY: DIS )

176.25 USD +2.60 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 105.36 105.71 104.46 104.82 9,948,944 -0.42(-0.40%)
Nov 29, 2017 103.50 106.25 103.43 105.24 14,491,047 +1.83(+1.77%)
Nov 28, 2017 102.56 103.88 102.18 103.41 8,400,876 +0.62(+0.60%)
Nov 27, 2017 102.63 102.97 102.38 102.79 4,007,433 +0.15(+0.15%)
Nov 24, 2017 102.91 102.92 102.45 102.64 2,217,591 -0.10(-0.10%)
Nov 22, 2017 103.22 103.32 102.69 102.74 4,140,660 -0.26(-0.25%)
Nov 21, 2017 102.97 103.17 102.79 103.00 5,725,938 +0.25(+0.24%)
Nov 20, 2017 103.42 103.42 102.70 102.75 5,112,070 -0.69(-0.67%)
Nov 17, 2017 103.22 103.99 102.97 103.44 7,500,844 -0.16(-0.15%)
Nov 16, 2017 103.63 103.98 102.76 103.60 6,362,493 -0.09(-0.09%)
Nov 15, 2017 102.75 103.96 102.45 103.69 5,690,788 +0.52(+0.50%)
Nov 14, 2017 104.57 104.57 103.00 103.17 6,928,711 -1.57(-1.50%)
Nov 13, 2017 104.14 105.14 103.98 104.74 7,855,912 -0.04(-0.04%)
Nov 10, 2017 104.99 106.24 104.08 104.78 16,701,518 +2.10(+2.05%)
Nov 09, 2017 100.83 103.91 100.80 102.68 13,124,267 +1.50(+1.48%)
Nov 08, 2017 101.88 102.00 100.42 101.18 8,022,311 -0.43(-0.42%)
Nov 07, 2017 101.29 102.90 100.78 101.61 12,173,256 +0.97(+0.96%)
Nov 06, 2017 98.37 101.13 98.35 100.64 14,726,998 +2.00(+2.03%)
Nov 03, 2017 98.36 99.38 97.90 98.64 5,417,514 +0.29(+0.29%)
Nov 02, 2017 98.87 99.12 98.01 98.35 6,799,064 -0.68(-0.69%)
Nov 01, 2017 98.13 99.46 98.00 99.03 6,920,235 +1.22(+1.25%)
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%)
Oct 02, 2017 99.31 100.44 99.11 99.86 6,922,609 +1.29(+1.31%)
Sep 29, 2017 97.89 98.59 97.66 98.57 8,185,858 +0.52(+0.53%)
Sep 28, 2017 98.77 99.05 98.00 98.05 7,149,495 -1.19(-1.20%)
Sep 27, 2017 99.53 98.02 99.24 7,596,559 +0.61(+0.62%)
Sep 26, 2017 99.64 99.74 98.61 98.63 6,220,405 -0.94(-0.94%)
Sep 25, 2017 98.60 99.64 98.42 99.57 7,491,505 +0.97(+0.98%)
Sep 22, 2017 98.55 98.99 98.53 98.60 6,359,080 -0.29(-0.29%)
Sep 21, 2017 99.19 99.39 98.75 98.89 4,958,036 -0.32(-0.32%)
Sep 20, 2017 98.76 99.28 98.62 99.21 6,458,824 +0.78(+0.79%)
Sep 19, 2017 98.23 98.67 98.08 98.43 6,970,280 +0.33(+0.34%)
Sep 18, 2017 98.39 98.72 97.72 98.10 7,007,385 -0.42(-0.43%)
Sep 15, 2017 98.05 98.93 98.00 98.52 23,870,293 +0.62(+0.63%)
Sep 14, 2017 98.79 98.84 97.54 97.90 9,709,539 -0.92(-0.93%)
Sep 13, 2017 98.24 98.95 98.02 98.82 7,614,903 +0.93(+0.95%)
Sep 12, 2017 97.59 98.36 97.12 97.89 9,150,164 +0.80(+0.82%)
Sep 11, 2017 97.90 98.02 96.96 97.09 9,609,796 +0.02(+0.02%)
Sep 08, 2017 96.49 97.49 96.26 97.07 13,147,662 +0.01(+0.01%)
Sep 07, 2017 101.55 101.86 96.20 97.06 26,414,696 -4.44(-4.37%)
Sep 06, 2017 101.76 102.04 100.89 101.50 7,530,254 -0.10(-0.10%)
Sep 05, 2017 102.00 102.55 100.90 101.60 9,592,925 +0.10(+0.10%)
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.