Walt Disney (NY: DIS )

149.09 USD -2.40 (-1.58%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 144.99 145.00 142.34 143.01 9,709,650 -1.92(-1.32%)
Jul 30, 2019 145.76 146.80 144.61 144.93 6,562,775 -1.46(-1.00%)
Jul 29, 2019 145.59 147.15 145.17 146.39 11,670,995 +1.74(+1.20%)
Jul 26, 2019 143.74 145.19 143.05 144.65 8,139,400 +1.44(+1.01%)
Jul 25, 2019 141.40 143.23 141.04 143.21 7,291,783 +1.92(+1.36%)
Jul 24, 2019 141.40 141.59 140.40 141.29 5,895,160 +0.03(+0.02%)
Jul 23, 2019 141.65 142.54 140.27 141.26 7,510,030 +0.42(+0.30%)
Jul 22, 2019 141.25 141.44 140.01 140.84 7,707,009 +0.99(+0.71%)
Jul 19, 2019 142.24 142.24 139.74 139.85 6,109,800 -1.78(-1.26%)
Jul 18, 2019 142.46 142.46 140.17 141.63 8,033,923 -0.94(-0.66%)
Jul 17, 2019 144.60 144.68 142.37 142.57 5,294,738 -1.73(-1.20%)
Jul 16, 2019 144.75 144.99 143.81 144.30 5,851,012 -0.76(-0.52%)
Jul 15, 2019 145.13 145.36 143.97 145.06 5,288,327 +0.18(+0.12%)
Jul 12, 2019 144.15 145.43 144.00 144.88 8,510,000 +1.32(+0.92%)
Jul 11, 2019 144.01 145.34 143.54 143.56 10,470,395 +0.02(+0.01%)
Jul 10, 2019 142.40 144.25 142.01 143.54 9,532,397 +1.93(+1.36%)
Jul 09, 2019 140.06 141.72 139.75 141.61 7,396,111 +0.59(+0.42%)
Jul 08, 2019 142.18 142.23 140.97 141.02 4,993,341 -1.43(-1.00%)
Jul 05, 2019 141.42 142.89 140.70 142.45 5,595,900 -0.53(-0.37%)
Jul 03, 2019 142.70 143.00 142.00 142.98 4,150,800 +0.45(+0.32%)
Jul 02, 2019 141.40 142.86 141.27 142.53 7,555,993 +0.88(+0.62%)
Jul 01, 2019 140.45 141.95 139.22 141.65 8,995,030 +2.01(+1.44%)
Jun 28, 2019 139.41 140.21 138.61 139.64 20,078,800 +0.34(+0.24%)
Jun 27, 2019 141.00 141.74 138.92 139.30 6,465,361 -1.10(-0.78%)
Jun 26, 2019 140.36 140.74 139.51 140.40 8,841,825 +0.46(+0.33%)
Jun 25, 2019 139.02 140.41 138.67 139.94 14,673,177 +0.72(+0.52%)
Jun 24, 2019 140.12 140.47 137.80 139.22 10,496,419 -1.01(-0.72%)
Jun 21, 2019 141.95 142.00 140.00 140.23 14,150,000 -1.79(-1.26%)
Jun 20, 2019 141.98 142.23 139.91 142.02 8,484,119 +1.10(+0.78%)
Jun 19, 2019 139.51 141.07 138.58 140.92 6,876,814 +1.68(+1.21%)
Jun 18, 2019 141.99 143.51 138.97 139.24 11,227,857 -1.73(-1.23%)
Jun 17, 2019 140.81 141.48 139.11 140.97 8,540,677 -0.68(-0.48%)
Jun 14, 2019 142.05 142.95 140.53 141.65 11,125,200 -0.09(-0.06%)
Jun 13, 2019 137.95 141.85 137.61 141.74 17,933,292 +6.02(+4.44%)
Jun 12, 2019 135.09 136.28 134.82 135.72 5,536,515 +0.64(+0.47%)
Jun 11, 2019 137.59 137.74 134.94 135.08 6,351,356 -1.99(-1.45%)
Jun 10, 2019 138.88 138.88 136.07 137.07 8,479,063 -0.97(-0.70%)
Jun 07, 2019 137.60 138.76 137.33 138.04 7,026,200 +0.83(+0.60%)
Jun 06, 2019 136.51 137.44 135.73 137.21 6,026,493 +1.27(+0.93%)
Jun 05, 2019 135.41 136.00 134.94 135.94 6,842,459 +1.12(+0.83%)
Jun 04, 2019 133.45 134.88 132.92 134.82 8,247,423 +2.35(+1.77%)
Jun 03, 2019 132.02 132.95 131.49 132.47 7,900,447 +0.43(+0.33%)
May 31, 2019 130.96 132.93 130.78 132.04 7,420,800 -0.16(-0.12%)
May 30, 2019 131.88 132.68 131.34 132.20 5,272,568 +0.63(+0.48%)
May 29, 2019 131.96 132.15 130.78 131.57 7,699,387 -1.05(-0.79%)
May 28, 2019 133.21 134.04 132.59 132.62 8,937,348 -0.17(-0.13%)
May 24, 2019 133.10 133.29 132.22 132.79 4,542,800 +0.06(+0.05%)
May 23, 2019 132.71 133.55 131.95 132.73 6,742,956 -1.12(-0.84%)
May 22, 2019 133.82 134.17 133.39 133.85 5,091,389 -0.24(-0.18%)
May 21, 2019 134.57 134.57 133.11 134.09 7,048,680 +0.18(+0.13%)
May 20, 2019 134.25 134.40 133.25 133.91 8,004,464 -1.13(-0.84%)
May 17, 2019 134.26 135.98 134.03 135.04 8,964,100 -0.46(-0.34%)
May 16, 2019 135.29 136.40 134.81 135.50 9,686,987 +0.82(+0.61%)
May 15, 2019 132.55 135.21 132.04 134.68 9,733,690 +1.48(+1.11%)
May 14, 2019 133.52 134.66 132.05 133.20 11,966,747 +1.86(+1.42%)
May 13, 2019 131.50 132.66 130.55 131.34 11,388,839 -2.70(-2.01%)
May 10, 2019 133.01 134.32 131.23 134.04 9,858,400 +0.74(+0.56%)
May 09, 2019 135.03 136.48 132.84 133.30 15,294,030 -1.69(-1.25%)
May 08, 2019 133.50 135.70 133.31 134.99 15,395,248 +1.55(+1.16%)
May 07, 2019 135.35 135.97 132.76 133.44 10,953,051 -1.56(-1.16%)
May 06, 2019 132.54 135.33 132.30 135.00 9,951,977 +0.67(+0.50%)
May 03, 2019 135.22 135.31 133.78 134.33 8,874,400 +0.19(+0.14%)
May 02, 2019 135.38 135.69 132.38 134.14 16,575,446 -2.24(-1.64%)
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.