Walt Disney (NY: DIS )

176.02 USD -2.33 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 112.90 113.43 112.75 112.84 6,711,687 +0.06(+0.05%)
Feb 27, 2019 113.10 113.51 112.46 112.78 7,249,035 -0.72(-0.63%)
Feb 26, 2019 113.65 114.01 112.85 113.50 8,858,549 -0.09(-0.08%)
Feb 25, 2019 115.62 115.80 113.46 113.59 8,823,202 -1.66(-1.44%)
Feb 22, 2019 114.63 115.77 113.95 115.25 8,735,000 +0.96(+0.84%)
Feb 21, 2019 113.40 114.54 112.87 114.29 9,468,044 +0.61(+0.54%)
Feb 20, 2019 113.60 114.08 113.29 113.68 7,080,676 +0.17(+0.15%)
Feb 19, 2019 112.91 113.77 112.83 113.51 8,167,551 +0.92(+0.82%)
Feb 15, 2019 111.40 112.63 111.03 112.59 8,197,200 +1.93(+1.74%)
Feb 14, 2019 109.85 111.50 109.54 110.66 6,324,329 +0.46(+0.42%)
Feb 13, 2019 109.24 110.48 109.23 110.20 6,919,089 +1.00(+0.92%)
Feb 12, 2019 110.21 110.83 109.15 109.20 7,607,187 -0.24(-0.22%)
Feb 11, 2019 111.77 111.81 109.25 109.44 10,887,452 -2.07(-1.86%)
Feb 08, 2019 110.46 111.54 110.06 111.51 6,395,400 +0.56(+0.50%)
Feb 07, 2019 111.05 111.11 109.81 110.95 8,639,259 -0.46(-0.41%)
Feb 06, 2019 113.85 113.92 111.07 111.41 14,221,186 -1.25(-1.11%)
Feb 05, 2019 112.02 112.74 111.45 112.66 13,399,675 +0.86(+0.77%)
Feb 04, 2019 111.41 111.98 110.68 111.80 7,011,314 +0.50(+0.45%)
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.