Walt Disney (NY: DIS )

189.99 USD +1.96 (+1.04%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 104.22 104.22 104.22 0 -0.34(-0.33%)
Dec 29, 2016 104.23 104.77 103.87 104.56 5,896,760 +0.26(+0.25%)
Dec 28, 2016 104.99 105.32 104.06 104.30 5,178,595 -0.87(-0.83%)
Dec 27, 2016 104.85 105.56 104.78 105.17 3,639,539 +0.02(+0.02%)
Dec 23, 2016 105.15 105.15 105.15 0 -0.27(-0.26%)
Dec 22, 2016 104.96 105.49 104.70 105.42 5,230,534 -0.14(-0.13%)
Dec 21, 2016 104.61 105.91 104.51 105.56 5,202,235 +0.10(+0.09%)
Dec 20, 2016 105.64 106.20 105.06 105.46 8,946,259 +0.16(+0.15%)
Dec 19, 2016 105.70 106.26 105.07 105.30 11,472,439 +1.39(+1.34%)
Dec 16, 2016 104.71 104.72 103.75 103.91 12,635,516 -0.48(-0.46%)
Dec 15, 2016 103.85 105.64 103.82 104.39 8,742,601 +0.34(+0.33%)
Dec 14, 2016 103.62 104.41 103.50 104.05 7,955,599 +0.20(+0.19%)
Dec 13, 2016 104.20 104.31 103.71 103.85 7,287,265 -0.21(-0.20%)
Dec 12, 2016 104.61 104.70 103.73 104.06 7,879,703 -0.80(-0.76%)
Dec 09, 2016 103.49 105.52 103.18 104.86 12,173,909 +1.48(+1.43%)
Dec 08, 2016 101.47 103.96 101.47 103.38 16,524,513 +1.39(+1.36%)
Dec 07, 2016 100.51 102.07 100.44 101.99 12,255,509 +1.33(+1.32%)
Dec 06, 2016 99.95 100.72 99.82 100.66 8,427,070 +0.70(+0.70%)
Dec 05, 2016 98.98 100.27 98.68 99.96 11,331,269 +1.46(+1.48%)
Dec 02, 2016 98.79 99.08 98.25 98.50 7,737,193 -0.44(-0.44%)
Dec 01, 2016 99.13 99.75 98.62 98.94 9,956,232 -0.18(-0.18%)
Nov 30, 2016 99.40 100.29 99.00 99.12 11,362,067 -0.55(-0.55%)
Nov 29, 2016 99.23 99.68 98.97 99.67 8,392,583 +0.70(+0.71%)
Nov 28, 2016 98.52 99.20 98.32 98.97 7,082,957 +0.15(+0.15%)
Nov 25, 2016 98.71 99.07 98.50 98.82 4,396,763 +0.56(+0.57%)
Nov 23, 2016 98.26 98.26 98.26 0 +0.55(+0.56%)
Nov 22, 2016 97.40 97.93 97.27 97.71 5,319,582 +0.08(+0.08%)
Nov 21, 2016 98.11 98.27 97.00 97.63 10,769,206 -0.61(-0.62%)
Nov 18, 2016 99.05 99.37 98.14 98.24 8,586,121 -1.13(-1.14%)
Nov 17, 2016 99.05 99.50 98.26 99.37 8,662,057 +0.25(+0.25%)
Nov 16, 2016 98.33 99.17 98.10 99.12 9,697,912 +1.42(+1.45%)
Nov 15, 2016 97.90 98.14 97.42 97.70 7,180,202 -0.22(-0.22%)
Nov 14, 2016 97.56 98.31 97.45 97.92 13,204,729 +0.24(+0.25%)
Nov 11, 2016 97.18 98.32 95.78 97.68 23,008,062 +2.72(+2.86%)
Nov 10, 2016 94.89 96.06 94.23 94.96 13,657,854 +0.32(+0.34%)
Nov 09, 2016 92.29 94.92 92.11 94.64 8,626,020 +0.26(+0.28%)
Nov 08, 2016 94.53 94.85 93.90 94.38 6,219,500 -0.05(-0.05%)
Nov 07, 2016 93.77 94.48 92.95 94.43 6,952,164 +1.98(+2.14%)
Nov 04, 2016 93.50 93.79 92.36 92.45 7,456,486 -0.92(-0.99%)
Nov 03, 2016 92.26 94.13 92.24 93.37 7,751,400 +1.46(+1.59%)
Nov 02, 2016 91.91 92.56 91.69 91.91 6,715,911 -0.48(-0.52%)
Nov 01, 2016 92.78 92.99 91.66 92.39 6,449,806 -0.30(-0.32%)
Oct 31, 2016 93.72 93.82 92.31 92.69 9,957,559 -1.16(-1.24%)
Oct 28, 2016 93.89 94.40 93.53 93.85 7,309,117 -0.17(-0.18%)
Oct 27, 2016 93.80 94.34 93.31 94.02 6,646,829 +0.53(+0.57%)
Oct 26, 2016 92.39 93.72 91.90 93.49 7,152,828 +0.74(+0.80%)
Oct 25, 2016 93.14 93.36 92.64 92.75 6,380,269 -0.62(-0.66%)
Oct 24, 2016 93.49 94.15 92.80 93.37 7,280,974 +0.34(+0.37%)
Oct 21, 2016 91.33 94.19 90.60 93.03 13,814,538 +1.00(+1.09%)
Oct 20, 2016 91.66 92.32 91.44 92.03 6,153,205 +0.10(+0.11%)
Oct 19, 2016 91.27 92.14 91.00 91.93 6,140,457 +0.76(+0.83%)
Oct 18, 2016 91.40 91.74 90.98 91.17 4,890,475 +0.34(+0.37%)
Oct 17, 2016 91.35 91.47 90.56 90.83 5,133,920 -0.47(-0.51%)
Oct 14, 2016 91.77 91.77 91.29 91.30 4,345,659 +0.18(+0.20%)
Oct 13, 2016 90.95 91.36 90.32 91.12 5,725,139 -0.29(-0.32%)
Oct 12, 2016 91.88 92.08 91.39 91.41 6,835,658 -0.45(-0.49%)
Oct 11, 2016 92.33 92.38 91.57 91.86 6,650,709 -0.63(-0.68%)
Oct 10, 2016 92.70 93.21 92.40 92.49 4,241,003 +0.00(+0.00%)
Oct 07, 2016 93.06 93.29 92.02 92.49 6,144,089 -0.34(-0.37%)
Oct 06, 2016 92.75 93.58 92.39 92.83 7,483,856 +0.38(+0.41%)
Oct 05, 2016 92.94 93.28 92.38 92.45 5,365,007 -0.14(-0.15%)
Oct 04, 2016 92.45 92.99 92.11 92.59 5,903,244 +0.10(+0.11%)
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.