Walt Disney (NY: DIS )

121.10 USD -2.21 (-1.79%)
Streaming Delayed Price Updated: 8:30 AM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 123.24 125.55 123.24 124.08 13,641,837 -1.32(-1.05%)
Sep 29, 2020 125.92 126.29 123.68 125.40 7,421,826 -0.59(-0.47%)
Sep 28, 2020 125.75 126.86 125.37 125.99 6,280,538 +1.99(+1.60%)
Sep 25, 2020 121.36 124.19 120.98 124.00 6,851,800 +1.51(+1.23%)
Sep 24, 2020 121.93 123.80 120.78 122.49 8,478,044 -0.79(-0.64%)
Sep 23, 2020 127.07 127.30 122.90 123.28 8,316,993 -3.93(-3.09%)
Sep 22, 2020 125.26 127.47 124.70 127.21 6,977,627 +1.80(+1.44%)
Sep 21, 2020 126.06 126.89 123.59 125.41 10,350,557 -3.22(-2.50%)
Sep 18, 2020 129.50 130.79 128.12 128.63 9,916,200 -1.59(-1.22%)
Sep 17, 2020 130.55 131.77 128.60 130.22 6,723,165 -1.87(-1.42%)
Sep 16, 2020 132.17 133.62 131.40 132.09 6,603,605 +0.85(+0.65%)
Sep 15, 2020 131.46 132.54 131.01 131.24 7,286,000 -0.01(-0.01%)
Sep 14, 2020 132.53 132.93 130.90 131.25 8,367,730 -0.50(-0.38%)
Sep 11, 2020 133.74 133.74 131.09 131.75 7,165,200 -1.47(-1.10%)
Sep 10, 2020 133.58 136.75 132.74 133.22 9,851,648 -0.14(-0.10%)
Sep 09, 2020 134.28 135.55 132.26 133.36 8,888,742 -0.84(-0.63%)
Sep 08, 2020 131.99 137.14 130.86 134.20 17,250,083 +2.21(+1.67%)
Sep 04, 2020 133.75 134.88 129.42 131.99 11,248,300 -1.25(-0.94%)
Sep 03, 2020 135.24 137.24 132.02 133.24 12,073,419 -2.15(-1.59%)
Sep 02, 2020 133.63 135.92 133.26 135.39 8,184,108 +1.84(+1.38%)
Sep 01, 2020 131.92 133.61 130.89 133.55 7,354,659 +1.68(+1.27%)
Aug 31, 2020 135.25 135.54 131.25 131.87 11,612,639 -3.67(-2.71%)
Aug 28, 2020 134.50 136.80 133.58 135.54 11,020,000 +1.81(+1.35%)
Aug 27, 2020 133.00 136.36 132.82 133.73 13,666,647 +1.55(+1.17%)
Aug 26, 2020 130.00 132.60 129.52 132.18 8,440,112 +2.39(+1.84%)
Aug 25, 2020 130.83 131.09 129.31 129.79 5,493,165 -0.90(-0.69%)
Aug 24, 2020 128.15 130.88 127.93 130.69 7,611,682 +3.25(+2.55%)
Aug 21, 2020 127.72 128.31 127.23 127.44 6,064,700 -0.68(-0.53%)
Aug 20, 2020 126.80 128.45 126.53 128.12 4,917,748 +0.35(+0.27%)
Aug 19, 2020 129.25 130.22 127.43 127.77 7,621,711 -1.15(-0.89%)
Aug 18, 2020 129.44 129.59 128.36 128.92 6,713,492 -0.45(-0.35%)
Aug 17, 2020 130.10 130.14 128.54 129.37 7,491,299 -1.16(-0.89%)
Aug 14, 2020 130.01 131.08 129.74 130.53 6,507,500 -0.43(-0.33%)
Aug 13, 2020 130.64 132.35 130.45 130.96 6,468,287 -0.83(-0.63%)
Aug 12, 2020 130.67 133.00 130.49 131.79 12,204,450 +1.30(+1.00%)
Aug 11, 2020 130.53 132.76 130.00 130.49 13,881,305 +1.70(+1.32%)
Aug 10, 2020 129.75 131.32 128.49 128.79 8,529,100 -1.14(-0.88%)
Aug 07, 2020 130.22 131.94 128.66 129.93 16,088,500 -0.89(-0.68%)
Aug 06, 2020 126.96 131.63 125.61 130.82 27,221,450 +3.21(+2.52%)
Aug 05, 2020 123.37 130.31 123.28 127.61 53,104,762 +10.32(+8.80%)
Aug 04, 2020 115.96 118.35 115.76 117.29 17,207,554 +0.94(+0.81%)
Aug 03, 2020 116.17 117.12 115.35 116.35 10,224,873 -0.59(-0.50%)
Jul 31, 2020 115.22 117.05 114.12 116.94 9,623,800 +1.28(+1.11%)
Jul 30, 2020 114.91 116.29 113.37 115.66 9,708,461 +0.05(+0.04%)
Jul 29, 2020 116.22 116.71 115.11 115.61 9,494,876 -0.57(-0.49%)
Jul 28, 2020 115.46 116.84 114.68 116.18 6,820,691 -0.13(-0.11%)
Jul 27, 2020 117.20 117.42 115.68 116.31 9,408,416 -1.30(-1.11%)
Jul 24, 2020 115.70 118.21 115.53 117.61 8,233,200 -0.51(-0.43%)
Jul 23, 2020 118.86 119.35 117.01 118.12 7,251,532 -0.91(-0.76%)
Jul 22, 2020 118.19 119.30 117.93 119.03 7,061,173 +0.41(+0.35%)
Jul 21, 2020 118.05 120.39 117.66 118.62 8,951,612 +0.83(+0.70%)
Jul 20, 2020 118.05 118.49 116.82 117.79 8,947,163 -0.86(-0.72%)
Jul 17, 2020 118.90 119.56 117.06 118.65 9,848,800 -0.78(-0.65%)
Jul 16, 2020 117.72 119.99 117.60 119.43 10,204,112 -1.47(-1.22%)
Jul 15, 2020 121.63 122.09 119.70 120.90 15,308,128 +2.24(+1.89%)
Jul 14, 2020 115.23 119.08 114.54 118.66 12,406,623 +2.44(+2.10%)
Jul 13, 2020 119.94 120.13 115.89 116.22 15,617,141 -3.12(-2.61%)
Jul 10, 2020 116.83 119.44 116.21 119.34 14,207,900 +2.53(+2.17%)
Jul 09, 2020 116.51 117.85 115.38 116.81 13,575,109 -0.23(-0.20%)
Jul 08, 2020 113.48 117.13 112.81 117.04 13,612,804 +3.41(+3.00%)
Jul 07, 2020 113.63 115.08 112.61 113.63 10,831,671 -0.80(-0.70%)
Jul 06, 2020 113.83 114.53 112.90 114.43 11,926,926 +2.25(+2.01%)
Jul 02, 2020 115.00 115.10 112.00 112.18 10,311,900 -0.83(-0.73%)
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.