Walt Disney (NY: DIS )

152.47 USD +3.03 (+2.03%)
Streaming Delayed Price Updated: 1:34 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 100.22 103.16 96.16 96.60 21,548,989 -3.20(-3.21%)
Mar 30, 2020 96.00 100.46 92.10 99.80 23,114,331 +3.40(+3.53%)
Mar 27, 2020 100.45 101.49 95.54 96.40 30,591,500 -8.96(-8.50%)
Mar 26, 2020 100.83 107.73 100.80 105.36 24,526,726 +4.63(+4.60%)
Mar 25, 2020 100.66 105.92 95.51 100.73 28,523,195 +2.61(+2.66%)
Mar 24, 2020 92.33 99.17 91.80 98.12 32,513,329 +12.36(+14.41%)
Mar 23, 2020 84.49 87.28 81.09 85.76 32,231,666 -0.22(-0.26%)
Mar 20, 2020 95.99 96.99 85.84 85.98 31,957,700 -8.95(-9.43%)
Mar 19, 2020 88.00 97.40 85.11 94.93 30,856,680 +6.13(+6.90%)
Mar 18, 2020 87.59 89.34 79.07 88.80 43,577,222 -4.73(-5.06%)
Mar 17, 2020 95.80 97.46 91.15 93.53 27,511,398 -1.48(-1.56%)
Mar 16, 2020 91.80 98.28 90.00 95.01 35,366,696 -7.51(-7.33%)
Mar 13, 2020 100.78 102.87 92.25 102.52 40,960,000 +13.00(+14.52%)
Mar 12, 2020 97.62 100.00 89.52 89.52 40,366,732 -15.99(-15.15%)
Mar 11, 2020 108.42 108.90 102.86 105.51 24,784,942 -5.95(-5.34%)
Mar 10, 2020 108.10 111.58 102.43 111.46 24,067,515 +7.11(+6.81%)
Mar 09, 2020 108.69 110.43 104.28 104.35 26,215,317 -10.92(-9.47%)
Mar 06, 2020 110.76 115.87 110.32 115.27 22,899,600 +1.29(+1.13%)
Mar 05, 2020 116.86 116.96 112.11 113.98 22,381,589 -5.20(-4.36%)
Mar 04, 2020 118.96 119.24 115.48 119.18 13,830,695 +2.73(+2.34%)
Mar 03, 2020 121.15 121.78 115.15 116.45 19,516,964 -3.53(-2.94%)
Mar 02, 2020 119.13 119.98 116.03 119.98 21,764,927 +2.33(+1.98%)
Feb 28, 2020 114.51 118.31 113.21 117.65 35,453,800 -0.39(-0.33%)
Feb 27, 2020 119.81 122.90 117.92 118.04 30,793,715 -5.32(-4.31%)
Feb 26, 2020 126.12 128.37 122.13 123.36 31,195,797 -4.83(-3.77%)
Feb 25, 2020 133.75 133.94 127.98 128.19 20,972,284 -4.82(-3.62%)
Feb 24, 2020 132.90 134.44 131.21 133.01 19,321,075 -5.96(-4.29%)
Feb 21, 2020 139.86 139.88 138.58 138.97 7,725,800 -1.40(-1.00%)
Feb 20, 2020 141.63 141.63 138.85 140.37 5,979,185 -0.93(-0.66%)
Feb 19, 2020 139.63 141.87 139.23 141.30 7,075,779 +2.16(+1.55%)
Feb 18, 2020 139.02 139.66 138.10 139.14 8,215,749 -0.40(-0.29%)
Feb 14, 2020 141.10 141.28 139.13 139.54 9,110,500 -1.36(-0.97%)
Feb 13, 2020 141.17 141.90 140.82 140.90 7,540,057 -0.95(-0.67%)
Feb 12, 2020 141.34 142.22 140.87 141.85 8,160,639 +0.95(+0.67%)
Feb 11, 2020 142.85 142.99 140.46 140.90 10,786,134 -1.69(-1.19%)
Feb 10, 2020 141.03 142.59 140.46 142.59 8,148,346 +1.57(+1.11%)
Feb 07, 2020 141.89 141.99 140.12 141.02 10,948,800 -1.68(-1.18%)
Feb 06, 2020 141.92 143.95 141.22 142.70 9,500,271 +1.33(+0.94%)
Feb 05, 2020 146.60 147.30 138.57 141.37 27,818,103 -3.49(-2.41%)
Feb 04, 2020 145.49 145.59 143.25 144.86 23,413,174 +3.54(+2.50%)
Feb 03, 2020 139.79 141.82 139.75 141.32 12,640,418 +3.01(+2.18%)
Jan 31, 2020 138.40 138.67 137.06 138.31 12,379,000 +0.50(+0.36%)
Jan 30, 2020 135.09 137.85 134.83 137.81 11,835,166 +1.75(+1.29%)
Jan 29, 2020 138.60 138.68 135.79 136.06 9,382,469 -2.31(-1.67%)
Jan 28, 2020 136.50 138.93 135.86 138.37 10,383,856 +2.47(+1.82%)
Jan 27, 2020 135.86 137.73 135.00 135.90 12,819,037 -4.18(-2.98%)
Jan 24, 2020 141.40 142.25 139.20 140.08 13,076,300 -2.12(-1.49%)
Jan 23, 2020 143.60 143.61 140.65 142.20 11,078,608 -1.81(-1.26%)
Jan 22, 2020 144.45 144.79 143.54 144.01 7,548,553 +0.26(+0.18%)
Jan 21, 2020 144.24 144.59 143.01 143.75 9,247,658 -0.58(-0.40%)
Jan 17, 2020 145.54 145.64 144.01 144.33 10,355,300 -0.79(-0.54%)
Jan 16, 2020 145.09 145.43 144.44 145.12 6,944,409 +0.80(+0.55%)
Jan 15, 2020 145.71 145.71 143.93 144.32 6,808,769 -0.88(-0.61%)
Jan 14, 2020 143.41 146.72 142.29 145.20 14,839,132 +1.32(+0.92%)
Jan 13, 2020 144.75 144.75 143.36 143.88 9,921,328 -0.74(-0.51%)
Jan 10, 2020 145.30 145.50 144.26 144.62 5,154,800 -0.21(-0.15%)
Jan 09, 2020 146.47 146.63 144.61 144.83 6,664,198 -0.57(-0.39%)
Jan 08, 2020 145.49 146.13 144.82 145.40 6,984,220 -0.30(-0.21%)
Jan 07, 2020 145.99 146.87 145.42 145.70 6,908,437 +0.05(+0.03%)
Jan 06, 2020 145.54 146.03 144.31 145.65 8,262,276 -0.85(-0.58%)
Jan 03, 2020 146.40 147.90 146.05 146.50 7,321,800 -1.70(-1.15%)
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.