Walt Disney (NY: DIS )

94.50 +0.92 (+0.98%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 136.37 136.63 133.34 134.26 15,559,109 -2.28(-1.67%)
Apr 29, 2019 139.37 139.55 134.88 136.54 26,261,148 -0.61(-0.44%)
Apr 26, 2019 135.95 137.27 134.79 137.15 14,453,758 +2.63(+1.95%)
Apr 25, 2019 132.68 136.13 132.17 134.52 16,711,545 +2.10(+1.58%)
Apr 24, 2019 130.47 133.06 130.09 132.42 11,679,848 +1.71(+1.30%)
Apr 23, 2019 130.75 131.58 130.02 130.72 12,403,081 +1.65(+1.28%)
Apr 22, 2019 129.29 129.58 128.44 129.07 10,402,486 -0.75(-0.58%)
Apr 18, 2019 129.16 130.24 128.51 129.83 12,130,750 +0.69(+0.53%)
Apr 17, 2019 127.24 129.74 126.72 129.14 14,492,353 +1.81(+1.42%)
Apr 16, 2019 129.14 129.51 126.99 127.33 14,849,640 -2.10(-1.62%)
Apr 15, 2019 128.46 130.07 127.22 129.43 33,426,216 +1.94(+1.52%)
Apr 12, 2019 125.38 128.31 123.86 127.48 66,571,860 +13.19(+11.54%)
Apr 11, 2019 115.40 115.53 114.02 114.29 13,030,779 -0.55(-0.48%)
Apr 10, 2019 115.25 115.69 113.98 114.84 14,372,033 +0.29(+0.26%)
Apr 09, 2019 113.32 114.84 113.00 114.55 17,688,968 +1.86(+1.65%)
Apr 08, 2019 112.72 113.54 112.37 112.68 11,277,300 -0.04(-0.03%)
Apr 05, 2019 112.69 112.85 112.04 112.72 11,128,195 +0.24(+0.22%)
Apr 04, 2019 111.00 112.58 110.79 112.48 14,668,488 +2.19(+1.98%)
Apr 03, 2019 110.47 110.87 109.99 110.29 10,747,701 +0.55(+0.50%)
Apr 02, 2019 110.91 111.06 109.70 109.74 9,418,106 -0.54(-0.49%)
Apr 01, 2019 109.38 110.62 109.17 110.28 11,002,871 +1.45(+1.33%)
Mar 29, 2019 109.35 109.39 108.20 108.83 16,689,231 +0.31(+0.29%)
Mar 28, 2019 108.41 109.07 108.06 108.52 11,986,201 +0.42(+0.39%)
Mar 27, 2019 108.26 108.89 107.56 108.10 10,887,049 +0.14(+0.13%)
Mar 26, 2019 106.25 108.16 106.13 107.96 17,029,550 +2.30(+2.18%)
Mar 25, 2019 106.34 106.91 105.19 105.66 18,554,022 -0.43(-0.41%)
Mar 22, 2019 106.19 106.84 105.38 106.09 24,621,430 -0.42(-0.40%)
Mar 21, 2019 107.92 107.97 106.22 106.51 27,992,590 -1.30(-1.21%)
Mar 20, 2019 108.12 108.68 105.91 107.81 36,306,500 -0.01(-0.01%)
Mar 19, 2019 110.71 111.46 107.62 107.82 46,295,268 -3.06(-2.76%)
Mar 18, 2019 110.79 111.74 110.23 110.88 22,208,476 -1.80(-1.60%)
Mar 15, 2019 112.23 113.19 111.43 112.68 15,234,317 +0.47(+0.42%)
Mar 14, 2019 111.86 112.50 111.67 112.21 17,761,416 +0.38(+0.34%)
Mar 13, 2019 112.57 112.58 111.47 111.83 18,357,880 -0.63(-0.56%)
Mar 12, 2019 112.45 113.02 111.78 112.46 10,120,752 -0.02(-0.02%)
Mar 11, 2019 111.78 112.72 111.77 112.48 7,092,936 +0.92(+0.83%)
Mar 08, 2019 111.21 111.58 110.66 111.56 6,681,426 -0.20(-0.18%)
Mar 07, 2019 112.58 112.62 111.22 111.75 6,451,226 -0.82(-0.73%)
Mar 06, 2019 111.74 112.77 111.74 112.58 7,498,599 +0.83(+0.75%)
Mar 05, 2019 111.97 112.27 111.51 111.74 5,239,443 -0.32(-0.29%)
Mar 04, 2019 112.15 112.15 110.85 112.07 6,135,339 +0.31(+0.28%)
Mar 01, 2019 111.20 112.17 111.20 111.75 7,138,274 +1.15(+1.04%)
Feb 28, 2019 110.66 111.18 110.52 110.61 6,847,298 +0.06(+0.05%)
Feb 27, 2019 110.86 111.26 110.23 110.55 7,395,503 -0.71(-0.63%)
Feb 26, 2019 111.40 111.75 110.61 111.25 9,037,538 -0.09(-0.08%)
Feb 25, 2019 113.33 113.51 111.21 111.34 9,001,477 -1.63(-1.44%)
Feb 22, 2019 112.36 113.48 111.69 112.97 8,911,493 +0.94(+0.84%)
Feb 21, 2019 111.15 112.27 110.64 112.03 9,659,348 +0.60(+0.54%)
Feb 20, 2019 111.35 111.82 111.05 111.43 7,223,743 +0.17(+0.15%)
Feb 19, 2019 110.67 111.52 110.59 111.26 8,332,578 +0.90(+0.82%)
Feb 15, 2019 109.19 110.40 108.83 110.36 8,362,826 +1.89(+1.74%)
Feb 14, 2019 107.67 109.29 107.37 108.47 6,452,113 +0.45(+0.42%)
Feb 13, 2019 107.08 108.29 107.07 108.02 7,058,891 +0.98(+0.92%)
Feb 12, 2019 108.03 108.64 106.99 107.04 7,760,892 -0.24(-0.22%)
Feb 11, 2019 109.56 109.60 107.09 107.27 11,107,436 -2.03(-1.86%)
Feb 08, 2019 108.27 109.33 107.88 109.30 6,524,620 +0.55(+0.50%)
Feb 07, 2019 108.85 108.91 107.64 108.75 8,813,817 -0.45(-0.41%)
Feb 06, 2019 111.59 111.66 108.87 109.20 14,508,528 -1.23(-1.11%)
Feb 05, 2019 109.80 110.51 109.24 110.43 13,670,419 +0.84(+0.77%)
Feb 04, 2019 109.20 109.76 108.49 109.59 7,152,979 +0.49(+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.