Walt Disney (NY: DIS )

177.93 USD +2.60 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 176.13 178.24 175.78 177.93 7,548,180 +2.60(+1.48%)
Jun 23, 2021 173.62 175.45 172.94 175.33 9,209,539 +1.83(+1.05%)
Jun 22, 2021 174.37 174.70 172.35 173.50 8,095,076 -0.47(-0.27%)
Jun 21, 2021 172.13 174.26 171.46 173.97 9,192,025 +1.55(+0.90%)
Jun 18, 2021 173.14 173.86 172.12 172.42 12,358,189 -2.23(-1.28%)
Jun 17, 2021 174.59 176.26 173.84 174.65 8,900,679 -0.01(-0.01%)
Jun 16, 2021 176.01 176.26 173.55 174.66 8,332,620 -1.20(-0.68%)
Jun 15, 2021 178.18 178.70 175.62 175.86 7,893,151 -2.32(-1.30%)
Jun 14, 2021 177.65 178.87 176.90 178.18 10,165,514 +0.80(+0.45%)
Jun 11, 2021 177.27 178.49 176.81 177.38 5,476,319 +0.81(+0.46%)
Jun 10, 2021 176.44 177.61 175.55 176.57 5,252,185 +0.53(+0.30%)
Jun 09, 2021 176.31 177.33 175.88 176.04 5,081,511 -0.29(-0.16%)
Jun 08, 2021 175.97 177.12 175.19 176.33 5,349,071 -0.66(-0.37%)
Jun 07, 2021 177.97 178.07 176.40 176.99 5,176,594 -0.19(-0.11%)
Jun 04, 2021 175.93 177.52 175.61 177.18 6,343,403 +0.94(+0.53%)
Jun 03, 2021 176.27 176.97 175.42 176.24 5,583,157 -0.76(-0.43%)
Jun 02, 2021 179.04 179.10 176.93 177.00 7,849,660 -1.84(-1.03%)
Jun 01, 2021 180.18 181.01 178.74 178.84 7,473,696 +0.19(+0.11%)
May 28, 2021 179.51 180.14 178.08 178.65 7,130,259 -0.39(-0.22%)
May 27, 2021 177.20 179.59 176.79 179.04 13,675,216 +2.57(+1.46%)
May 26, 2021 176.62 177.90 176.20 176.47 8,084,709 +0.30(+0.17%)
May 25, 2021 175.60 177.45 175.40 176.17 8,088,743 +1.86(+1.07%)
May 24, 2021 172.45 175.11 171.75 174.31 7,343,268 +1.91(+1.11%)
May 21, 2021 172.22 173.12 171.52 172.40 8,105,764 +1.04(+0.61%)
May 20, 2021 169.21 171.90 168.98 171.36 7,398,112 +2.09(+1.23%)
May 19, 2021 167.71 169.40 167.10 169.27 9,248,318 -0.41(-0.24%)
May 18, 2021 170.26 171.26 169.45 169.68 10,387,379 -0.40(-0.24%)
May 17, 2021 172.70 172.99 168.57 170.08 17,764,830 -3.62(-2.08%)
May 14, 2021 172.93 174.91 168.78 173.70 33,149,441 -4.64(-2.60%)
May 13, 2021 178.37 180.75 175.80 178.34 12,337,967 +0.49(+0.28%)
May 12, 2021 180.70 182.46 177.58 177.85 8,984,375 -3.82(-2.10%)
May 11, 2021 181.80 182.25 178.43 181.67 10,859,759 -2.63(-1.43%)
May 10, 2021 185.70 186.97 184.03 184.30 8,261,071 -0.54(-0.29%)
May 07, 2021 182.00 185.12 181.51 184.84 6,888,484 +3.05(+1.68%)
May 06, 2021 182.78 182.99 179.81 181.79 6,941,993 +0.28(+0.15%)
May 05, 2021 184.43 185.01 181.36 181.51 5,894,961 -2.74(-1.49%)
May 04, 2021 184.87 185.63 182.31 184.25 7,069,271 -1.26(-0.68%)
May 03, 2021 187.69 189.22 185.25 185.51 7,540,971 -0.51(-0.27%)
Apr 30, 2021 184.29 186.32 183.54 186.02 7,866,200 +0.69(+0.37%)
Apr 29, 2021 184.80 185.55 182.75 185.33 5,956,713 +1.94(+1.06%)
Apr 28, 2021 184.79 184.79 182.82 183.39 5,196,760 -1.25(-0.68%)
Apr 27, 2021 184.99 185.81 184.15 184.64 4,869,470 +0.37(+0.20%)
Apr 26, 2021 183.96 185.60 183.26 184.27 6,175,788 +1.25(+0.68%)
Apr 23, 2021 182.35 183.90 181.96 183.02 6,078,900 +0.26(+0.14%)
Apr 22, 2021 184.22 184.88 181.26 182.76 7,595,899 -0.35(-0.19%)
Apr 21, 2021 181.29 183.38 178.86 183.11 8,397,904 +0.32(+0.18%)
Apr 20, 2021 187.29 188.08 181.82 182.79 10,761,563 -4.64(-2.48%)
Apr 19, 2021 187.51 190.33 185.65 187.43 7,623,831 +0.17(+0.09%)
Apr 16, 2021 187.57 189.47 186.20 187.26 9,453,500 +1.33(+0.72%)
Apr 15, 2021 188.09 188.90 185.70 185.93 7,257,196 -1.53(-0.82%)
Apr 14, 2021 185.97 190.40 185.71 187.46 9,088,109 +1.97(+1.06%)
Apr 13, 2021 185.59 186.44 184.60 185.49 6,823,805 -1.00(-0.54%)
Apr 12, 2021 187.74 187.85 185.48 186.49 6,660,307 -1.40(-0.75%)
Apr 09, 2021 188.17 188.22 186.15 187.89 6,089,300 +0.57(+0.30%)
Apr 08, 2021 187.20 188.05 185.63 187.32 7,755,481 -0.24(-0.13%)
Apr 07, 2021 189.80 190.33 186.95 187.56 6,235,814 -2.17(-1.14%)
Apr 06, 2021 188.50 191.28 187.87 189.73 7,921,745 +1.23(+0.65%)
Apr 05, 2021 191.47 191.67 188.09 188.50 7,402,766 -0.47(-0.25%)
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.