Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 103.84 103.96 101.56 101.58 10,927,346 -1.68(-1.63%)
Feb 27, 2018 106.35 106.51 103.25 103.27 14,390,529 -4.87(-4.50%)
Feb 26, 2018 106.35 108.13 106.02 108.13 8,264,268 +2.52(+2.39%)
Feb 23, 2018 104.13 105.72 103.82 105.61 6,195,816 +1.98(+1.91%)
Feb 22, 2018 103.33 103.63 4,531,112 +0.19(+0.18%)
Feb 21, 2018 104.38 105.28 103.42 103.44 6,847,139 -0.92(-0.88%)
Feb 20, 2018 104.74 105.92 103.91 104.36 6,838,974 -0.54(-0.52%)
Feb 16, 2018 104.90 104.90 104.90 0 +1.33(+1.28%)
Feb 15, 2018 103.75 103.79 102.85 103.57 6,594,159 +0.57(+0.56%)
Feb 14, 2018 101.91 103.16 101.12 103.00 7,540,658 +0.47(+0.46%)
Feb 13, 2018 101.07 102.72 100.83 102.53 8,572,669 +0.72(+0.71%)
Feb 12, 2018 102.34 103.04 100.54 101.81 9,730,948 +0.30(+0.29%)
Feb 09, 2018 100.98 102.16 98.73 101.51 12,673,414 +1.71(+1.72%)
Feb 08, 2018 103.86 104.21 99.64 99.80 12,842,771 -3.36(-3.26%)
Feb 07, 2018 106.18 106.25 102.81 103.16 12,624,928 -1.39(-1.33%)
Feb 06, 2018 104.58 100.20 104.55 17,972,840 +0.78(+0.75%)
Feb 05, 2018 105.46 106.97 102.42 103.77 15,185,282 -3.27(-3.05%)
Feb 02, 2018 108.27 108.89 106.79 107.04 10,102,046 -1.76(-1.62%)
Feb 01, 2018 106.96 108.96 105.72 108.80 9,665,428 +1.79(+1.67%)
Jan 31, 2018 108.40 108.44 106.81 107.01 9,987,854 -1.42(-1.31%)
Jan 30, 2018 109.72 110.27 108.42 108.43 8,523,597 -1.41(-1.28%)
Jan 29, 2018 110.39 110.73 109.54 109.83 6,951,994 -0.64(-0.58%)
Jan 26, 2018 109.12 110.81 108.98 110.47 7,864,010 +1.61(+1.48%)
Jan 25, 2018 108.91 109.48 108.44 108.86 6,388,510 +0.05(+0.05%)
Jan 24, 2018 109.26 109.73 108.60 108.81 7,323,712 +0.09(+0.08%)
Jan 23, 2018 108.58 109.44 108.21 108.72 7,593,038 -0.68(-0.62%)
Jan 22, 2018 108.58 109.85 108.38 109.40 8,198,658 +0.50(+0.46%)
Jan 19, 2018 109.27 109.39 108.16 108.90 10,677,445 +0.17(+0.15%)
Jan 18, 2018 110.03 110.27 108.52 108.73 8,195,875 -1.53(-1.38%)
Jan 17, 2018 109.50 110.50 108.88 110.26 7,139,767 +1.26(+1.16%)
Jan 16, 2018 111.34 111.43 108.93 109.00 8,193,651 -1.75(-1.58%)
Jan 12, 2018 110.75 110.75 110.75 0 +1.46(+1.33%)
Jan 11, 2018 108.56 109.38 107.84 109.29 6,526,041 +1.50(+1.39%)
Jan 10, 2018 107.34 107.80 6,150,060 -0.46(-0.43%)
Jan 09, 2018 108.45 109.17 108.18 108.26 5,927,788 -0.08(-0.07%)
Jan 08, 2018 109.19 109.58 107.87 108.34 8,177,156 -1.58(-1.43%)
Jan 05, 2018 110.96 110.96 109.54 109.91 6,101,534 -0.60(-0.54%)
Jan 04, 2018 111.22 111.23 109.92 110.52 7,531,505 -0.05(-0.04%)
Jan 03, 2018 110.47 111.46 109.75 110.56 9,381,096 +0.47(+0.43%)
Jan 02, 2018 107.28 110.10 106.90 110.09 11,181,543 +4.22(+3.99%)
Dec 29, 2017 105.87 105.87 105.87 0 -0.26(-0.24%)
Dec 28, 2017 106.35 106.40 105.42 106.12 3,531,571 +0.13(+0.12%)
Dec 27, 2017 106.76 106.84 105.86 106.00 5,711,038 -0.47(-0.44%)
Dec 26, 2017 106.83 107.70 106.24 106.47 4,044,103 -0.54(-0.51%)
Dec 22, 2017 107.82 108.01 106.79 107.01 7,492,882 -0.89(-0.82%)
Dec 21, 2017 108.04 109.39 107.52 107.89 9,512,076 -0.12(-0.11%)
Dec 20, 2017 109.91 110.58 108.01 108.01 8,794,396 -2.09(-1.90%)
Dec 19, 2017 109.63 110.67 109.08 110.10 10,709,685 +0.77(+0.70%)
Dec 18, 2017 110.13 110.28 108.62 109.33 12,459,275 -0.24(-0.22%)
Dec 15, 2017 110.27 110.29 108.92 109.57 20,288,694 +0.69(+0.63%)
Dec 14, 2017 105.65 109.83 105.56 108.88 27,993,876 +2.91(+2.75%)
Dec 13, 2017 106.50 106.54 105.12 105.97 10,523,338 +0.18(+0.17%)
Dec 12, 2017 105.79 106.18 104.96 105.79 8,254,896 +0.59(+0.56%)
Dec 11, 2017 103.27 105.21 103.17 105.20 7,547,832 +2.56(+2.49%)
Dec 08, 2017 102.64 103.38 102.49 102.64 6,638,050 -1.01(-0.98%)
Dec 07, 2017 104.12 104.38 102.89 103.65 10,092,806 -0.20(-0.19%)
Dec 06, 2017 105.53 106.34 103.75 103.85 8,242,498 -1.73(-1.64%)
Dec 05, 2017 107.86 108.36 104.89 105.58 13,256,753 -2.95(-2.72%)
Dec 04, 2017 104.87 110.95 104.87 108.54 18,098,782 +4.89(+4.72%)
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.