Walt Disney (NY: DIS )

153.84 USD +0.23 (+0.15%)
Streaming Delayed Price Updated: 12:49 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 130.34 130.86 129.82 130.32 5,845,927 +0.36(+0.28%)
Sep 27, 2019 130.10 131.00 128.92 129.96 8,402,900 -1.31(-1.00%)
Sep 26, 2019 133.14 133.30 129.06 131.27 11,851,195 -1.82(-1.37%)
Sep 25, 2019 131.79 133.42 131.22 133.09 6,612,428 +1.12(+0.85%)
Sep 24, 2019 134.01 134.15 131.50 131.97 11,935,344 -0.49(-0.37%)
Sep 23, 2019 131.99 132.89 131.89 132.46 6,144,599 +0.19(+0.14%)
Sep 20, 2019 133.03 133.23 131.61 132.27 25,640,000 -1.03(-0.77%)
Sep 19, 2019 137.00 137.36 133.00 133.30 12,583,174 -3.50(-2.56%)
Sep 18, 2019 136.41 137.07 135.72 136.80 6,893,527 +0.49(+0.36%)
Sep 17, 2019 135.80 136.73 135.67 136.31 4,758,670 +0.51(+0.38%)
Sep 16, 2019 136.29 137.24 135.30 135.80 6,328,469 -2.22(-1.61%)
Sep 13, 2019 137.85 138.22 137.11 138.02 5,209,100 +0.52(+0.38%)
Sep 12, 2019 136.84 138.67 136.54 137.50 7,333,460 +1.31(+0.96%)
Sep 11, 2019 135.56 136.24 134.93 136.19 7,891,113 +0.40(+0.29%)
Sep 10, 2019 138.12 138.44 134.58 135.79 10,972,618 -3.04(-2.19%)
Sep 09, 2019 139.58 140.08 138.48 138.83 5,458,564 -0.72(-0.52%)
Sep 06, 2019 139.13 139.81 138.25 139.55 4,089,900 +0.71(+0.51%)
Sep 05, 2019 138.92 139.27 138.32 138.84 5,143,857 +0.95(+0.69%)
Sep 04, 2019 136.74 138.20 136.39 137.89 4,302,296 +1.58(+1.16%)
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.