Walt Disney (NY: DIS )

185.49 USD UNCHANGED
Streaming Delayed Price Updated: 4:09 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 109.11 109.67 107.55 109.65 7,241,700 +2.35(+2.19%)
Dec 28, 2018 107.28 108.52 106.19 107.30 7,620,400 +0.78(+0.73%)
Dec 27, 2018 104.41 106.55 102.79 106.52 8,198,135 +0.69(+0.65%)
Dec 26, 2018 100.49 105.85 100.38 105.83 9,422,059 +5.48(+5.46%)
Dec 24, 2018 103.23 103.90 100.35 100.35 7,132,900 -3.87(-3.71%)
Dec 21, 2018 106.47 108.75 103.86 104.22 15,530,600 -2.78(-2.60%)
Dec 20, 2018 108.75 109.21 106.13 107.00 9,386,686 -2.22(-2.03%)
Dec 19, 2018 110.00 112.13 108.95 109.22 9,416,405 -0.23(-0.21%)
Dec 18, 2018 110.87 111.08 108.90 109.45 6,681,349 -1.17(-1.06%)
Dec 17, 2018 112.29 112.89 110.03 110.62 7,730,598 -1.58(-1.41%)
Dec 14, 2018 112.37 113.92 112.05 112.20 7,602,300 -1.19(-1.05%)
Dec 13, 2018 112.87 113.60 112.34 113.39 6,588,014 +1.18(+1.05%)
Dec 12, 2018 113.00 113.98 112.15 112.21 7,723,179 +0.24(+0.21%)
Dec 11, 2018 112.97 113.72 111.43 111.97 6,861,166 +0.11(+0.10%)
Dec 10, 2018 111.99 112.29 109.53 111.86 7,337,041 -0.12(-0.11%)
Dec 07, 2018 113.86 113.99 111.61 111.98 8,305,400 -2.35(-2.06%)
Dec 06, 2018 112.06 114.34 111.16 114.33 10,544,977 +1.46(+1.29%)
Dec 04, 2018 115.62 116.29 112.66 112.87 10,806,700 -2.87(-2.48%)
Dec 03, 2018 116.65 116.92 114.91 115.74 9,270,046 +0.25(+0.22%)
Nov 30, 2018 116.84 117.07 115.06 115.49 16,857,700 -1.12(-0.96%)
Nov 29, 2018 115.75 117.14 115.21 116.61 10,259,185 +0.51(+0.44%)
Nov 28, 2018 114.32 116.30 114.05 116.10 9,039,325 +2.20(+1.93%)
Nov 27, 2018 113.61 114.10 112.41 113.90 7,357,465 +1.35(+1.20%)
Nov 26, 2018 113.18 113.18 111.92 112.55 6,996,037 +0.47(+0.42%)
Nov 23, 2018 112.24 112.79 111.74 112.08 3,242,300 -0.95(-0.84%)
Nov 21, 2018 113.03 113.03 113.03 0 +1.16(+1.04%)
Nov 20, 2018 113.52 114.59 111.52 111.87 11,193,629 -3.55(-3.08%)
Nov 19, 2018 116.00 117.83 114.79 115.42 9,712,605 -0.77(-0.66%)
Nov 16, 2018 116.53 117.34 115.99 116.19 7,142,100 -0.92(-0.79%)
Nov 15, 2018 116.49 117.43 115.70 117.11 7,087,440 -0.01(-0.01%)
Nov 14, 2018 117.44 118.22 116.44 117.12 7,102,181 +0.27(+0.23%)
Nov 13, 2018 117.11 117.78 116.18 116.85 4,649,938 +0.15(+0.13%)
Nov 12, 2018 118.00 118.46 116.60 116.70 9,170,609 -1.30(-1.10%)
Nov 09, 2018 118.20 120.20 117.18 118.00 16,878,200 +2.00(+1.72%)
Nov 08, 2018 117.45 117.83 115.21 116.00 11,043,188 -1.05(-0.90%)
Nov 07, 2018 116.57 117.29 115.16 117.05 8,243,584 +0.34(+0.29%)
Nov 06, 2018 115.74 116.84 115.45 116.71 5,035,839 +1.26(+1.09%)
Nov 05, 2018 115.74 116.22 115.12 115.45 7,920,795 +0.27(+0.23%)
Nov 02, 2018 116.83 116.95 114.37 115.18 6,377,800 -0.92(-0.79%)
Nov 01, 2018 115.20 116.28 114.90 116.10 6,779,249 +1.27(+1.11%)
Oct 31, 2018 116.23 116.52 114.68 114.83 9,196,606 +0.07(+0.06%)
Oct 30, 2018 113.39 114.89 112.41 114.76 7,365,542 +1.72(+1.52%)
Oct 29, 2018 114.45 114.94 111.96 113.04 9,233,217 -0.15(-0.13%)
Oct 26, 2018 112.84 114.14 112.10 113.19 7,984,700 -0.97(-0.85%)
Oct 25, 2018 112.62 114.69 112.12 114.16 7,406,292 +2.55(+2.28%)
Oct 24, 2018 117.06 117.06 111.25 111.61 11,629,288 -6.24(-5.29%)
Oct 23, 2018 116.94 118.49 115.41 117.85 8,606,703 -0.42(-0.36%)
Oct 22, 2018 119.05 119.69 117.72 118.27 8,405,470 -0.63(-0.53%)
Oct 19, 2018 117.42 119.17 117.22 118.90 10,430,900 +2.72(+2.34%)
Oct 18, 2018 116.75 117.13 115.58 116.18 6,056,282 -0.95(-0.81%)
Oct 17, 2018 116.10 117.22 115.43 117.13 7,119,646 +0.94(+0.81%)
Oct 16, 2018 114.34 116.37 113.84 116.19 7,618,871 +2.75(+2.42%)
Oct 15, 2018 111.93 114.62 111.89 113.44 6,628,815 +0.83(+0.74%)
Oct 12, 2018 111.97 113.27 111.23 112.61 5,963,900 +1.46(+1.31%)
Oct 11, 2018 112.50 113.25 110.32 111.15 10,045,532 -1.71(-1.52%)
Oct 10, 2018 116.84 117.23 112.73 112.86 9,000,912 -4.03(-3.45%)
Oct 09, 2018 116.61 117.77 116.04 116.89 6,760,988 +0.87(+0.75%)
Oct 08, 2018 114.83 116.15 114.12 116.02 5,649,367 +1.24(+1.08%)
Oct 05, 2018 116.00 116.58 114.73 114.78 5,836,000 -1.35(-1.16%)
Oct 04, 2018 117.00 117.17 115.12 116.13 6,442,055 -0.78(-0.67%)
Oct 03, 2018 117.95 118.10 116.74 116.91 6,111,498 -0.75(-0.64%)
Oct 02, 2018 115.55 117.70 115.30 117.66 6,441,487 +1.42(+1.22%)
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.