Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 106.74 106.99 106.00 106.29 10,118,286 -0.39(-0.37%)
May 30, 2017 106.83 106.94 106.30 106.68 4,887,987 -0.07(-0.06%)
May 26, 2017 106.06 106.83 105.84 106.75 6,333,574 +1.12(+1.06%)
May 25, 2017 106.48 106.48 105.14 105.63 8,154,433 -0.43(-0.41%)
May 24, 2017 105.51 106.18 105.30 106.06 4,473,554 +0.68(+0.65%)
May 23, 2017 106.03 106.15 105.28 105.38 7,659,485 -0.60(-0.57%)
May 22, 2017 106.00 106.55 105.77 105.98 5,572,259 +0.11(+0.10%)
May 19, 2017 105.13 106.21 105.07 105.88 6,434,996 +0.83(+0.79%)
May 18, 2017 104.36 105.67 104.36 105.05 6,632,997 +0.36(+0.35%)
May 17, 2017 106.33 105.00 103.62 104.69 12,961,065 -1.64(-1.55%)
May 16, 2017 107.46 107.56 106.17 106.33 10,198,124 -1.13(-1.05%)
May 15, 2017 108.05 108.40 107.45 107.46 6,334,987 -0.55(-0.51%)
May 12, 2017 108.12 108.21 107.60 108.01 5,146,304 +0.11(+0.10%)
May 11, 2017 108.06 108.32 106.84 107.91 8,145,759 -0.08(-0.07%)
May 10, 2017 107.33 107.98 106.48 107.98 17,323,592 -2.37(-2.15%)
May 09, 2017 109.84 110.43 108.66 110.36 9,469,373 +0.64(+0.58%)
May 08, 2017 110.67 110.67 109.30 109.72 6,071,144 -0.56(-0.51%)
May 05, 2017 109.79 110.44 109.22 110.28 5,962,478 +0.81(+0.74%)
May 04, 2017 108.89 109.60 107.39 109.47 10,856,694 -0.44(-0.40%)
May 03, 2017 112.29 112.35 109.48 109.91 11,698,998 -2.71(-2.40%)
May 02, 2017 113.11 113.23 111.94 112.62 6,707,007 -0.36(-0.31%)
May 01, 2017 113.82 113.84 112.97 112.98 5,037,663 -0.86(-0.75%)
Apr 28, 2017 114.10 114.13 113.48 113.83 4,049,519 -0.24(-0.21%)
Apr 27, 2017 114.03 114.33 113.63 114.07 3,971,462 +0.26(+0.22%)
Apr 26, 2017 113.64 114.19 113.11 113.81 4,884,246 +0.39(+0.35%)
Apr 25, 2017 111.99 113.75 111.94 113.42 7,025,703 +1.46(+1.30%)
Apr 24, 2017 113.50 113.61 111.92 111.96 7,407,833 -0.73(-0.65%)
Apr 21, 2017 112.63 113.36 112.52 112.69 6,757,795 -0.34(-0.31%)
Apr 20, 2017 112.42 113.29 112.13 113.04 5,361,100 +1.04(+0.93%)
Apr 19, 2017 112.81 113.24 111.81 111.99 5,385,678 -0.45(-0.40%)
Apr 18, 2017 111.75 113.00 111.27 112.44 6,286,965 +0.40(+0.36%)
Apr 17, 2017 111.60 112.20 111.49 112.04 5,199,563 +0.57(+0.51%)
Apr 13, 2017 111.31 112.50 111.26 111.47 6,632,149 +0.16(+0.14%)
Apr 12, 2017 111.30 111.55 111.04 111.31 4,149,694 -0.03(-0.03%)
Apr 11, 2017 111.94 112.09 110.87 111.34 5,311,908 +0.63(+0.57%)
Apr 10, 2017 111.08 111.17 110.33 110.71 4,116,374 -0.15(-0.13%)
Apr 07, 2017 111.10 111.55 110.81 110.86 4,367,488 -0.46(-0.42%)
Apr 06, 2017 111.12 111.69 110.67 111.32 4,817,633 +0.05(+0.04%)
Apr 05, 2017 111.84 112.10 111.07 111.27 4,869,414 -0.04(-0.04%)
Apr 04, 2017 111.42 111.81 111.11 111.31 3,438,538 -0.16(-0.14%)
Apr 03, 2017 111.45 111.91 110.71 111.47 4,715,475 -0.19(-0.17%)
Mar 31, 2017 111.27 111.97 111.22 111.66 4,689,090 +0.21(+0.19%)
Mar 30, 2017 110.81 111.56 110.56 111.45 4,257,723 +0.64(+0.58%)
Mar 29, 2017 110.94 111.21 110.59 110.81 3,839,860 -0.51(-0.46%)
Mar 28, 2017 110.88 111.51 110.31 111.32 6,378,318 +0.66(+0.60%)
Mar 27, 2017 110.10 110.83 109.75 110.66 4,539,019 +0.24(+0.21%)
Mar 24, 2017 110.68 110.86 109.97 110.43 4,780,355 -0.10(-0.09%)
Mar 23, 2017 110.00 111.25 109.95 110.53 8,436,862 +0.16(+0.14%)
Mar 22, 2017 110.14 110.47 109.65 110.37 5,121,754 +0.33(+0.30%)
Mar 21, 2017 111.24 111.37 109.83 110.04 7,220,037 -0.94(-0.85%)
Mar 20, 2017 110.36 111.43 110.34 110.99 8,282,884 +0.93(+0.85%)
Mar 17, 2017 110.16 110.38 109.48 110.05 9,201,825 +0.05(+0.04%)
Mar 16, 2017 110.47 110.60 109.70 110.00 4,477,853 -0.16(-0.14%)
Mar 15, 2017 110.71 110.73 109.45 110.16 5,401,985 -0.43(-0.39%)
Mar 14, 2017 110.02 111.17 110.01 110.59 7,386,421 +0.78(+0.71%)
Mar 13, 2017 109.22 109.97 109.13 109.82 5,294,223 +0.59(+0.54%)
Mar 10, 2017 109.70 109.80 109.00 109.22 4,089,954 -0.11(-0.10%)
Mar 09, 2017 109.20 109.62 109.00 109.33 4,067,797 +0.19(+0.17%)
Mar 08, 2017 109.18 109.62 108.96 109.15 5,006,347 -0.02(-0.02%)
Mar 07, 2017 109.01 109.23 108.48 109.17 5,193,768 +0.19(+0.17%)
Mar 06, 2017 109.08 109.28 108.41 108.98 5,060,505 -0.56(-0.51%)
Mar 03, 2017 109.80 108.36 109.54 5,934,584 +0.64(+0.59%)
Mar 02, 2017 109.30 109.50 108.76 108.90 4,788,810 -0.44(-0.41%)
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.