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, 2019 109.86 109.89 108.70 109.33 16,612,589 +0.31(+0.29%)
Mar 28, 2019 108.91 109.57 108.56 109.02 11,931,156 +0.42(+0.39%)
Mar 27, 2019 108.76 109.39 108.05 108.59 10,837,052 +0.14(+0.13%)
Mar 26, 2019 106.74 108.65 106.61 108.46 16,951,344 +2.31(+2.18%)
Mar 25, 2019 106.83 107.40 105.68 106.14 18,468,816 -0.43(-0.41%)
Mar 22, 2019 106.67 107.33 105.87 106.58 24,508,360 -0.42(-0.40%)
Mar 21, 2019 108.42 108.47 106.71 107.00 27,864,038 -1.31(-1.21%)
Mar 20, 2019 108.62 109.19 106.40 108.31 36,139,768 -0.01(-0.01%)
Mar 19, 2019 111.22 111.97 108.12 108.32 46,082,668 -3.07(-2.76%)
Mar 18, 2019 111.30 112.26 110.74 111.39 22,106,488 -1.81(-1.60%)
Mar 15, 2019 112.75 113.72 111.94 113.20 15,164,356 +0.47(+0.42%)
Mar 14, 2019 112.38 113.02 112.19 112.73 17,679,850 +0.38(+0.34%)
Mar 13, 2019 113.08 113.09 111.98 112.35 18,273,574 -0.63(-0.56%)
Mar 12, 2019 112.97 113.54 112.30 112.98 10,074,274 -0.02(-0.02%)
Mar 11, 2019 112.30 113.24 112.29 113.00 7,060,363 +0.92(+0.83%)
Mar 08, 2019 111.73 112.10 111.17 112.07 6,650,743 -0.20(-0.18%)
Mar 07, 2019 113.09 113.14 111.74 112.27 6,421,600 -0.83(-0.73%)
Mar 06, 2019 112.26 113.29 112.26 113.09 7,464,163 +0.84(+0.75%)
Mar 05, 2019 112.48 112.79 112.02 112.26 5,215,382 -0.33(-0.29%)
Mar 04, 2019 112.67 112.67 111.36 112.58 6,107,163 +0.31(+0.28%)
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.