Walt Disney (NY: DIS )

113.85 +1.90 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 172.54 173.12 168.57 168.62 14,027,213 -3.50(-2.03%)
Sep 29, 2021 173.68 174.39 172.03 172.12 6,258,875 -1.83(-1.05%)
Sep 28, 2021 177.17 177.42 173.29 173.95 9,161,553 -3.73(-2.10%)
Sep 27, 2021 176.06 178.87 175.39 177.68 7,779,276 +2.25(+1.28%)
Sep 24, 2021 174.73 176.13 174.51 175.43 5,731,449 -0.25(-0.14%)
Sep 23, 2021 174.37 176.61 173.80 175.68 8,078,333 +2.59(+1.50%)
Sep 22, 2021 172.38 174.77 171.10 173.09 14,259,589 +2.47(+1.45%)
Sep 21, 2021 179.73 181.64 168.49 170.61 23,264,754 -7.42(-4.17%)
Sep 20, 2021 179.16 180.29 175.98 178.03 8,081,732 -4.84(-2.65%)
Sep 17, 2021 182.32 185.30 182.14 182.87 10,071,980 +0.13(+0.07%)
Sep 16, 2021 183.37 184.04 181.53 182.74 5,694,540 -1.07(-0.58%)
Sep 15, 2021 181.47 184.06 180.51 183.81 5,951,432 +2.00(+1.10%)
Sep 14, 2021 184.36 184.53 181.56 181.81 6,204,441 -2.57(-1.39%)
Sep 13, 2021 184.52 185.20 182.90 184.38 6,837,390 +0.86(+0.47%)
Sep 10, 2021 185.75 186.49 183.41 183.52 5,602,402 -1.78(-0.96%)
Sep 09, 2021 184.55 186.97 183.97 185.31 7,209,496 +0.76(+0.41%)
Sep 08, 2021 183.74 186.84 183.32 184.55 8,661,233 +0.81(+0.44%)
Sep 07, 2021 180.43 184.95 179.47 183.74 10,738,435 +3.33(+1.85%)
Sep 03, 2021 181.23 181.23 178.55 180.41 6,871,172 -0.86(-0.47%)
Sep 02, 2021 183.56 184.70 180.96 181.27 6,516,587 -1.61(-0.88%)
Sep 01, 2021 181.37 183.61 181.19 182.88 7,325,237 +2.17(+1.20%)
Aug 31, 2021 178.67 182.39 177.95 180.71 8,659,557 +1.32(+0.73%)
Aug 30, 2021 179.91 180.80 178.29 179.40 6,441,506 -0.16(-0.09%)
Aug 27, 2021 175.71 179.95 175.71 179.56 8,725,383 +3.57(+2.03%)
Aug 26, 2021 177.76 178.36 175.77 175.99 4,577,068 -1.75(-0.98%)
Aug 25, 2021 177.58 178.01 176.31 177.73 4,856,411 -0.16(-0.09%)
Aug 24, 2021 177.34 179.50 177.18 177.89 5,904,444 +0.81(+0.46%)
Aug 23, 2021 176.50 177.73 175.34 177.08 7,417,883 +2.53(+1.45%)
Aug 20, 2021 172.44 174.64 172.09 174.55 6,260,640 +1.86(+1.08%)
Aug 19, 2021 173.44 174.11 172.00 172.69 8,502,911 -1.48(-0.85%)
Aug 18, 2021 175.33 176.22 173.93 174.17 7,082,739 -1.09(-0.62%)
Aug 17, 2021 176.57 177.87 174.35 175.26 8,555,434 -3.25(-1.82%)
Aug 16, 2021 179.92 180.00 175.94 178.51 8,778,395 -1.98(-1.10%)
Aug 13, 2021 185.69 186.97 180.29 180.49 32,610,756 +1.78(+1.00%)
Aug 12, 2021 177.51 179.14 175.88 178.71 11,233,081 +1.20(+0.67%)
Aug 11, 2021 176.78 177.91 175.94 177.51 5,374,689 +1.02(+0.58%)
Aug 10, 2021 175.68 176.82 175.01 176.50 5,199,439 +0.35(+0.20%)
Aug 09, 2021 176.43 176.73 174.49 176.15 5,355,124 -0.41(-0.23%)
Aug 06, 2021 176.85 178.23 176.06 176.56 5,524,490 +0.42(+0.24%)
Aug 05, 2021 171.93 176.54 171.93 176.14 8,892,166 +4.12(+2.39%)
Aug 04, 2021 171.94 172.69 170.78 172.02 5,681,033 -0.41(-0.24%)
Aug 03, 2021 175.45 175.56 170.37 172.43 9,962,894 -2.55(-1.46%)
Aug 02, 2021 176.64 178.24 174.74 174.98 5,865,024 -0.47(-0.27%)
Jul 30, 2021 176.95 178.62 174.57 175.45 6,835,697 -2.32(-1.31%)
Jul 29, 2021 179.23 180.83 177.69 177.77 6,224,280 -0.75(-0.42%)
Jul 28, 2021 179.11 179.76 176.97 178.52 5,945,683 -0.40(-0.22%)
Jul 27, 2021 177.67 178.98 175.99 178.92 6,704,221 +0.76(+0.43%)
Jul 26, 2021 175.05 178.19 174.77 178.16 5,658,845 +2.59(+1.48%)
Jul 23, 2021 175.09 175.93 173.47 175.57 5,143,003 +1.01(+0.58%)
Jul 22, 2021 176.13 176.15 173.34 174.56 5,731,823 -1.75(-0.99%)
Jul 21, 2021 175.93 177.32 174.75 176.31 6,316,827 +0.14(+0.08%)
Jul 20, 2021 173.14 176.93 172.31 176.18 8,394,022 +3.79(+2.20%)
Jul 19, 2021 175.14 175.91 171.60 172.39 14,701,885 -6.34(-3.55%)
Jul 16, 2021 184.34 184.69 178.34 178.73 8,376,069 -4.82(-2.63%)
Jul 15, 2021 182.85 184.82 182.46 183.55 7,891,604 +0.73(+0.40%)
Jul 14, 2021 184.60 185.69 181.49 182.82 8,811,699 -0.23(-0.13%)
Jul 13, 2021 183.49 185.07 181.25 183.05 12,577,235 -0.73(-0.40%)
Jul 12, 2021 177.13 184.39 176.79 183.78 21,896,094 +7.32(+4.15%)
Jul 09, 2021 174.13 176.94 173.37 176.47 7,898,961 +4.23(+2.45%)
Jul 08, 2021 169.63 173.19 169.26 172.24 6,982,639 -0.02(-0.01%)
Jul 07, 2021 172.30 173.75 171.43 172.26 6,789,547 -0.87(-0.50%)
Jul 06, 2021 176.43 176.43 171.66 173.13 11,594,240 -3.41(-1.93%)
Jul 02, 2021 177.35 177.78 174.05 176.53 11,138,932 -0.15(-0.08%)
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.