Walt Disney (NY: DIS )

173.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 103.95 104.21 102.40 103.26 7,006,884 -0.77(-0.74%)
Apr 28, 2016 104.54 105.49 103.80 104.03 5,657,511 -1.25(-1.19%)
Apr 27, 2016 105.19 105.60 104.76 105.28 5,994,573 +0.39(+0.37%)
Apr 26, 2016 104.58 105.57 104.18 104.89 6,452,733 +0.32(+0.31%)
Apr 25, 2016 103.50 104.62 103.35 104.57 6,116,957 +0.80(+0.77%)
Apr 22, 2016 103.06 103.99 102.93 103.77 5,731,332 +0.86(+0.84%)
Apr 21, 2016 103.36 104.12 102.65 102.91 6,824,587 -0.36(-0.35%)
Apr 20, 2016 103.02 103.48 101.96 103.27 7,711,555 +0.63(+0.61%)
Apr 19, 2016 102.00 103.64 101.93 102.64 10,639,024 +1.16(+1.14%)
Apr 18, 2016 99.60 101.95 99.50 101.48 10,662,247 +2.89(+2.93%)
Apr 15, 2016 98.50 98.89 98.18 98.59 6,146,837 -0.04(-0.04%)
Apr 14, 2016 99.79 99.87 98.26 98.63 6,676,012 -0.85(-0.85%)
Apr 13, 2016 98.03 99.81 97.96 99.48 7,967,202 +2.13(+2.19%)
Apr 12, 2016 96.28 97.53 96.07 97.35 6,276,839 +1.08(+1.12%)
Apr 11, 2016 96.93 97.64 96.19 96.27 5,915,974 -0.15(-0.16%)
Apr 08, 2016 96.63 96.84 95.80 96.42 6,982,660 +0.26(+0.27%)
Apr 07, 2016 97.11 97.42 95.92 96.16 7,524,696 -1.32(-1.35%)
Apr 06, 2016 96.96 97.63 96.83 97.48 6,950,174 +0.48(+0.49%)
Apr 05, 2016 96.85 97.61 96.15 97.00 10,818,566 -1.68(-1.70%)
Apr 04, 2016 99.30 99.44 98.58 98.68 5,327,895 -0.39(-0.39%)
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.