Walt Disney (NY: DIS )

193.94 USD -1.04 (-0.53%)
Official Closing Price Updated: 7:10 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 110.02 110.14 109.34 109.93 6,815,349 -0.03(-0.03%)
Jul 28, 2017 109.98 110.19 109.67 109.96 4,864,456 -0.04(-0.04%)
Jul 27, 2017 107.69 110.00 107.44 110.00 10,468,356 +3.06(+2.86%)
Jul 26, 2017 106.55 107.03 106.31 106.94 4,148,807 +0.52(+0.49%)
Jul 25, 2017 106.20 106.42 5,394,699 -0.58(-0.54%)
Jul 24, 2017 107.31 107.54 106.90 107.00 4,615,190 -0.09(-0.08%)
Jul 21, 2017 107.10 107.33 106.81 107.09 4,328,517 -0.27(-0.25%)
Jul 20, 2017 106.99 107.71 106.75 107.36 6,185,509 +0.54(+0.51%)
Jul 19, 2017 106.13 106.87 106.05 106.82 5,789,362 +1.07(+1.01%)
Jul 18, 2017 104.60 105.80 104.31 105.75 5,737,721 +0.96(+0.92%)
Jul 17, 2017 105.17 105.42 104.71 104.79 3,973,789 -0.30(-0.29%)
Jul 14, 2017 104.43 105.21 104.43 105.09 4,370,311 +0.80(+0.77%)
Jul 13, 2017 104.45 105.34 104.04 104.29 5,339,365 -0.09(-0.09%)
Jul 12, 2017 104.34 104.65 103.64 104.38 5,203,135 +0.54(+0.52%)
Jul 11, 2017 103.60 104.19 103.19 103.84 4,557,336 +0.25(+0.24%)
Jul 10, 2017 103.30 103.91 102.87 103.59 4,421,270 +0.27(+0.26%)
Jul 07, 2017 103.51 103.73 102.72 103.32 6,030,928 -0.03(-0.03%)
Jul 06, 2017 104.61 104.69 102.94 103.35 8,690,687 -2.28(-2.16%)
Jul 05, 2017 107.83 107.85 105.29 105.63 8,048,724 -1.83(-1.70%)
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.