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 (%)
Mar 29, 2018 98.91 98.91 98.91 0 +1.87(+1.93%)
Mar 28, 2018 97.98 98.55 96.65 97.03 9,240,850 -0.81(-0.83%)
Mar 27, 2018 99.34 99.63 97.38 97.84 7,301,203 -1.27(-1.28%)
Mar 26, 2018 98.33 99.24 97.56 99.11 7,452,812 +2.08(+2.14%)
Mar 23, 2018 99.31 99.56 96.95 97.03 7,621,554 -2.03(-2.05%)
Mar 22, 2018 99.74 100.09 98.88 99.06 9,049,506 -1.20(-1.20%)
Mar 21, 2018 99.95 101.37 99.87 100.26 6,230,309 +0.46(+0.46%)
Mar 20, 2018 99.99 100.59 99.21 99.80 8,459,622 -0.13(-0.13%)
Mar 19, 2018 101.23 101.38 99.46 99.93 6,628,604 -1.37(-1.35%)
Mar 16, 2018 101.98 102.68 101.27 101.30 10,630,447 -0.36(-0.36%)
Mar 15, 2018 102.41 102.69 101.66 101.66 5,254,695 -0.65(-0.64%)
Mar 14, 2018 102.93 103.05 102.02 102.31 6,332,618 +0.17(+0.16%)
Mar 13, 2018 104.21 104.21 101.84 102.14 6,820,875 -1.42(-1.37%)
Mar 12, 2018 103.11 104.32 103.11 103.56 6,585,413 +0.43(+0.42%)
Mar 09, 2018 102.83 103.15 102.06 103.13 5,705,610 +0.69(+0.67%)
Mar 08, 2018 102.40 102.99 101.89 102.44 6,726,754 +0.43(+0.42%)
Mar 07, 2018 101.20 102.01 6,127,611 -1.33(-1.29%)
Mar 06, 2018 102.41 103.35 101.93 103.34 6,309,297 +1.51(+1.48%)
Mar 05, 2018 101.14 102.38 100.86 101.83 5,824,847 +0.41(+0.41%)
Mar 02, 2018 100.44 101.59 99.89 101.42 7,957,014 +0.41(+0.41%)
Mar 01, 2018 101.62 102.44 99.78 101.00 10,648,271 -0.58(-0.57%)
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%)
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.