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 (%)
Sep 30, 2016 92.28 93.49 92.21 92.86 8,713,418 +1.06(+1.15%)
Sep 29, 2016 92.14 93.10 91.53 91.80 7,468,340 -0.40(-0.43%)
Sep 28, 2016 91.75 92.30 91.48 92.20 8,267,413 +0.48(+0.52%)
Sep 27, 2016 91.93 92.18 91.50 91.72 9,138,952 -0.24(-0.26%)
Sep 26, 2016 92.47 92.68 91.40 91.96 10,448,606 -1.31(-1.40%)
Sep 23, 2016 93.07 93.52 93.00 93.27 4,407,725 -0.14(-0.15%)
Sep 22, 2016 92.73 93.71 92.64 93.41 6,470,452 +1.02(+1.10%)
Sep 21, 2016 93.00 93.08 91.70 92.39 12,046,933 -0.56(-0.60%)
Sep 20, 2016 92.70 93.30 92.68 92.95 6,199,773 +0.32(+0.35%)
Sep 19, 2016 92.80 93.32 92.34 92.63 5,421,467 +0.07(+0.08%)
Sep 16, 2016 92.27 92.74 91.80 92.56 10,568,647 +0.06(+0.06%)
Sep 15, 2016 92.12 92.75 91.19 92.50 7,566,386 +0.24(+0.26%)
Sep 14, 2016 92.59 92.89 92.07 92.26 6,385,561 -0.44(-0.47%)
Sep 13, 2016 93.04 93.29 92.45 92.70 7,795,072 -0.94(-1.00%)
Sep 12, 2016 91.96 93.86 91.95 93.64 9,367,303 +1.22(+1.32%)
Sep 09, 2016 93.51 93.74 92.39 92.42 10,248,373 -1.67(-1.77%)
Sep 08, 2016 93.49 94.21 92.93 94.09 7,438,081 +0.38(+0.41%)
Sep 07, 2016 93.98 94.03 93.33 93.71 6,281,056 -0.09(-0.10%)
Sep 06, 2016 94.53 94.53 93.35 93.80 8,463,398 -0.62(-0.66%)
Sep 02, 2016 94.75 94.42 94.42 94.42 5,382,000 +0.16(+0.17%)
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.