Walt Disney (NY: DIS )

151.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 155.87 156.57 154.74 154.89 6,410,313 -1.04(-0.67%)
Dec 30, 2021 155.71 157.07 155.51 155.93 7,213,017 +1.06(+0.68%)
Dec 29, 2021 154.56 155.92 154.18 154.87 9,731,381 -0.33(-0.21%)
Dec 28, 2021 152.62 156.50 152.41 155.20 12,187,988 +2.40(+1.57%)
Dec 27, 2021 152.88 154.02 151.40 152.80 7,762,104 -0.83(-0.54%)
Dec 23, 2021 152.32 154.19 151.93 153.63 6,574,305 +1.75(+1.15%)
Dec 22, 2021 150.42 152.20 149.87 151.88 7,811,226 +0.83(+0.55%)
Dec 21, 2021 147.56 151.43 147.39 151.05 10,782,527 +4.58(+3.13%)
Dec 20, 2021 146.98 147.73 145.08 146.47 11,198,270 -2.29(-1.54%)
Dec 17, 2021 148.51 149.84 146.57 148.76 13,994,597 -0.42(-0.28%)
Dec 16, 2021 151.35 152.06 148.58 149.18 11,136,883 -1.22(-0.81%)
Dec 15, 2021 148.76 150.92 147.35 150.40 12,225,533 +1.30(+0.87%)
Dec 14, 2021 149.26 151.62 148.52 149.10 10,867,880 -1.33(-0.88%)
Dec 13, 2021 152.12 152.50 149.29 150.43 10,186,248 -2.28(-1.49%)
Dec 10, 2021 153.58 154.66 151.45 152.71 10,248,491 -0.23(-0.15%)
Dec 09, 2021 152.27 154.29 151.70 152.94 11,855,139 -0.40(-0.26%)
Dec 08, 2021 150.91 153.65 150.56 153.34 12,869,211 +2.53(+1.68%)
Dec 07, 2021 151.84 152.76 149.72 150.81 14,643,625 +0.44(+0.29%)
Dec 06, 2021 147.28 150.74 146.67 150.37 14,325,072 +4.15(+2.84%)
Dec 03, 2021 147.81 148.32 144.33 146.22 14,979,348 -0.98(-0.67%)
Dec 02, 2021 142.84 147.65 142.77 147.20 18,169,031 +5.05(+3.55%)
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.