Walt Disney (NY: DIS )

173.90 USD +2.73 (+1.59%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 112.02 112.02 112.02 0 +0.10(+0.09%)
Aug 30, 2018 112.07 112.42 111.59 111.92 3,481,691 -0.53(-0.47%)
Aug 29, 2018 112.58 112.72 112.02 112.45 4,001,437 -0.13(-0.12%)
Aug 28, 2018 112.57 112.79 112.20 112.58 3,131,692 +0.25(+0.22%)
Aug 27, 2018 112.49 112.89 112.07 112.33 4,768,088 +0.40(+0.36%)
Aug 24, 2018 111.63 112.70 111.44 111.93 5,049,300 -0.07(-0.06%)
Aug 23, 2018 111.94 112.14 111.53 112.00 4,257,078 +0.06(+0.05%)
Aug 22, 2018 112.44 112.75 111.94 111.94 3,212,838 -0.45(-0.40%)
Aug 21, 2018 112.25 113.00 112.00 112.39 4,769,476 +0.40(+0.36%)
Aug 20, 2018 112.93 113.00 111.91 111.99 5,167,129 -0.49(-0.44%)
Aug 17, 2018 112.51 112.86 111.89 112.48 4,764,700 +0.00(+0.00%)
Aug 16, 2018 113.30 113.33 112.39 112.48 5,082,406 -0.37(-0.33%)
Aug 15, 2018 112.18 113.12 111.47 112.85 5,183,336 +0.10(+0.09%)
Aug 14, 2018 112.38 113.18 111.94 112.75 4,326,545 +0.63(+0.56%)
Aug 13, 2018 112.66 112.84 111.72 112.12 6,082,156 -0.56(-0.50%)
Aug 10, 2018 113.58 113.80 112.40 112.68 5,740,200 -1.48(-1.30%)
Aug 09, 2018 114.05 114.79 112.81 114.16 7,041,589 +0.18(+0.16%)
Aug 08, 2018 115.90 116.41 113.90 113.98 11,723,899 -2.58(-2.21%)
Aug 07, 2018 116.57 117.90 116.24 116.56 15,438,005 +0.62(+0.53%)
Aug 06, 2018 114.66 116.84 114.16 115.94 12,711,038 +1.85(+1.62%)
Aug 03, 2018 113.20 114.10 112.40 114.09 4,747,400 +1.34(+1.19%)
Aug 02, 2018 112.50 113.32 111.68 112.75 4,027,476 -0.22(-0.19%)
Aug 01, 2018 113.68 113.83 112.59 112.97 6,466,386 -0.59(-0.52%)
Jul 31, 2018 112.55 114.05 112.36 113.56 8,421,138 +0.93(+0.83%)
Jul 30, 2018 112.20 113.33 112.05 112.63 5,199,311 +0.01(+0.01%)
Jul 27, 2018 114.00 114.05 111.92 112.62 5,717,200 -0.89(-0.78%)
Jul 26, 2018 112.15 114.56 111.68 113.51 9,466,027 +2.33(+2.10%)
Jul 25, 2018 110.64 111.42 109.65 111.18 6,758,486 +0.48(+0.43%)
Jul 24, 2018 111.84 111.89 110.54 110.70 5,649,053 -0.39(-0.35%)
Jul 23, 2018 111.05 111.21 110.33 111.09 5,447,780 -0.39(-0.35%)
Jul 20, 2018 112.15 112.20 110.83 111.48 11,805,204 -0.65(-0.58%)
Jul 19, 2018 111.54 114.68 111.30 112.13 17,796,142 +1.44(+1.30%)
Jul 18, 2018 110.31 111.06 109.65 110.69 6,413,801 +0.39(+0.35%)
Jul 17, 2018 110.26 112.60 110.08 110.30 9,075,589 +0.10(+0.09%)
Jul 16, 2018 109.82 110.45 108.77 110.20 8,245,929 +0.20(+0.18%)
Jul 13, 2018 108.00 110.24 107.66 110.00 8,188,898 +1.75(+1.62%)
Jul 12, 2018 108.05 109.20 107.82 108.25 5,931,241 +0.21(+0.19%)
Jul 11, 2018 105.32 109.34 105.32 108.04 11,752,223 +2.01(+1.90%)
Jul 10, 2018 106.25 106.57 104.83 106.03 4,211,621 +0.01(+0.01%)
Jul 09, 2018 105.01 106.07 104.75 106.02 4,727,360 +1.24(+1.18%)
Jul 06, 2018 104.50 105.04 104.04 104.78 4,134,897 -0.56(-0.53%)
Jul 05, 2018 104.70 105.60 104.43 105.34 6,202,297 +1.30(+1.25%)
Jul 03, 2018 104.04 104.04 104.04 0 -1.29(-1.22%)
Jul 02, 2018 104.15 105.37 103.90 105.33 5,489,131 +0.52(+0.50%)
Jun 29, 2018 104.93 105.68 104.65 104.81 6,774,510 +0.04(+0.04%)
Jun 28, 2018 103.91 105.12 103.68 104.77 6,303,930 +0.81(+0.78%)
Jun 27, 2018 104.50 105.88 103.48 103.96 8,800,308 -0.30(-0.29%)
Jun 26, 2018 104.46 104.71 103.91 104.26 6,549,308 -0.19(-0.18%)
Jun 25, 2018 106.00 106.08 103.74 104.45 7,995,781 -1.89(-1.78%)
Jun 22, 2018 106.07 106.80 105.81 106.34 9,285,729 +0.45(+0.42%)
Jun 21, 2018 107.01 107.25 105.79 105.89 7,707,404 -1.26(-1.18%)
Jun 20, 2018 107.00 107.90 105.81 107.15 18,625,181 +1.05(+0.99%)
Jun 19, 2018 105.87 106.99 105.76 106.10 8,869,391 -0.96(-0.90%)
Jun 18, 2018 107.00 107.47 106.50 107.06 9,286,244 -1.79(-1.64%)
Jun 15, 2018 109.42 108.75 108.85 16,169,231 +0.10(+0.09%)
Jun 14, 2018 106.45 109.49 106.45 108.75 18,068,174 +2.44(+2.30%)
Jun 13, 2018 103.20 107.88 102.67 106.31 22,008,271 +1.98(+1.90%)
Jun 12, 2018 104.73 105.22 103.96 104.33 9,213,138 -0.02(-0.02%)
Jun 11, 2018 103.93 104.79 103.75 104.35 8,173,934 +0.37(+0.36%)
Jun 08, 2018 102.09 103.99 101.83 103.98 7,090,310 +1.51(+1.47%)
Jun 07, 2018 101.91 102.96 101.81 102.47 7,559,222 +0.56(+0.55%)
Jun 06, 2018 101.94 101.91 7,831,108 +1.97(+1.97%)
Jun 05, 2018 100.36 100.51 99.78 99.94 5,973,742 -0.30(-0.30%)
Jun 04, 2018 99.76 100.50 99.70 100.24 6,597,540 +0.88(+0.89%)
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.