Walt Disney (NY: DIS )

93.60 +0.74 (+0.80%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 128.55 129.06 128.04 128.53 5,927,338 +0.35(+0.28%)
Sep 27, 2019 128.31 129.20 127.15 128.18 8,519,920 -1.29(-1.00%)
Sep 26, 2019 131.31 131.47 127.29 129.47 12,016,236 -1.79(-1.37%)
Sep 25, 2019 129.98 131.59 129.42 131.26 6,704,513 +1.10(+0.85%)
Sep 24, 2019 132.17 132.31 129.69 130.16 12,101,557 -0.48(-0.37%)
Sep 23, 2019 130.18 131.06 130.08 130.64 6,230,169 +0.19(+0.14%)
Sep 20, 2019 131.20 131.40 129.81 130.45 25,997,064 -1.02(-0.77%)
Sep 19, 2019 135.12 135.47 131.17 131.47 12,758,408 -3.45(-2.56%)
Sep 18, 2019 134.54 135.19 133.86 134.92 6,989,527 +0.48(+0.36%)
Sep 17, 2019 133.94 134.85 133.81 134.44 4,824,939 +0.50(+0.38%)
Sep 16, 2019 134.42 135.35 133.44 133.94 6,416,600 -2.19(-1.61%)
Sep 13, 2019 135.96 136.32 135.23 136.12 5,281,642 +0.51(+0.38%)
Sep 12, 2019 134.96 136.76 134.66 135.61 7,435,586 +1.29(+0.96%)
Sep 11, 2019 133.70 134.37 133.08 134.32 8,001,005 +0.39(+0.29%)
Sep 10, 2019 136.22 136.54 132.73 133.93 11,125,424 -3.00(-2.19%)
Sep 09, 2019 137.66 138.16 136.58 136.92 5,534,580 -0.71(-0.52%)
Sep 06, 2019 137.22 137.89 136.35 137.63 4,146,856 +0.70(+0.51%)
Sep 05, 2019 137.01 137.36 136.42 136.93 5,215,491 +0.94(+0.69%)
Sep 04, 2019 134.86 136.30 134.52 136.00 4,362,210 +1.56(+1.16%)
Sep 03, 2019 134.50 134.55 133.21 134.44 6,081,467 -0.94(-0.69%)
Aug 30, 2019 136.39 136.60 134.89 135.38 5,702,320 -0.57(-0.42%)
Aug 29, 2019 136.22 136.78 135.53 135.95 6,626,565 +1.27(+0.94%)
Aug 28, 2019 132.22 134.85 131.69 134.68 6,039,676 +2.03(+1.53%)
Aug 27, 2019 133.91 134.12 132.34 132.64 6,097,726 -0.12(-0.09%)
Aug 26, 2019 132.35 132.79 130.73 132.76 8,207,337 +2.90(+2.23%)
Aug 23, 2019 133.65 134.57 129.22 129.86 10,339,613 -4.35(-3.24%)
Aug 22, 2019 134.33 134.79 132.84 134.21 7,064,635 +0.32(+0.24%)
Aug 21, 2019 132.76 134.19 132.21 133.90 6,414,525 +0.62(+0.47%)
Aug 20, 2019 131.50 134.17 131.43 133.27 8,748,376 -0.16(-0.12%)
Aug 19, 2019 134.91 135.73 132.44 133.43 11,900,199 +0.09(+0.07%)
Aug 16, 2019 132.18 133.64 131.99 133.34 6,442,182 +1.76(+1.34%)
Aug 15, 2019 131.67 132.44 130.65 131.58 7,695,300 +0.55(+0.42%)
Aug 14, 2019 133.21 133.29 130.86 131.03 11,958,745 -4.10(-3.04%)
Aug 13, 2019 133.15 136.03 133.15 135.13 8,309,191 +1.25(+0.94%)
Aug 12, 2019 135.42 135.68 133.37 133.88 7,457,146 -2.74(-2.01%)
Aug 09, 2019 135.22 137.33 134.88 136.62 8,934,514 +0.62(+0.46%)
Aug 08, 2019 136.01 136.10 134.14 136.00 14,249,531 +2.99(+2.25%)
Aug 07, 2019 133.08 134.00 130.44 133.01 29,481,704 -6.91(-4.94%)
Aug 06, 2019 138.48 140.00 136.47 139.92 19,036,606 +3.52(+2.58%)
Aug 05, 2019 137.23 138.30 135.15 136.40 10,808,261 -3.36(-2.41%)
Aug 02, 2019 139.05 140.27 138.02 139.76 6,630,062 -0.14(-0.10%)
Aug 01, 2019 141.37 142.54 139.32 139.90 9,033,097 -1.14(-0.81%)
Jul 31, 2019 143.00 143.01 140.38 141.05 9,844,867 -1.89(-1.32%)
Jul 30, 2019 143.76 144.78 142.62 142.94 6,654,169 -1.44(-1.00%)
Jul 29, 2019 143.59 145.13 143.18 144.38 11,833,526 +1.72(+1.20%)
Jul 26, 2019 141.77 143.20 141.09 142.66 8,252,750 +1.42(+1.01%)
Jul 25, 2019 139.46 141.26 139.10 141.24 7,393,329 +1.89(+1.36%)
Jul 24, 2019 139.46 139.65 138.47 139.35 5,977,256 +0.03(+0.02%)
Jul 23, 2019 139.70 140.58 138.34 139.32 7,614,615 +0.41(+0.30%)
Jul 22, 2019 139.31 139.50 138.09 138.91 7,814,337 +0.98(+0.71%)
Jul 19, 2019 140.29 140.29 137.82 137.93 6,194,885 -1.76(-1.26%)
Jul 18, 2019 140.50 140.50 138.25 139.69 8,145,804 -0.93(-0.66%)
Jul 17, 2019 142.61 142.69 140.41 140.61 5,368,473 -1.71(-1.20%)
Jul 16, 2019 142.76 143.00 141.84 142.32 5,932,493 -0.75(-0.52%)
Jul 15, 2019 143.14 143.36 141.99 143.07 5,361,972 +0.18(+0.12%)
Jul 12, 2019 142.17 143.43 142.02 142.89 8,628,511 +1.30(+0.92%)
Jul 11, 2019 142.03 143.34 141.57 141.59 10,616,207 +0.02(+0.01%)
Jul 10, 2019 140.44 142.27 140.06 141.57 9,665,146 +1.90(+1.36%)
Jul 09, 2019 138.14 139.77 137.83 139.66 7,499,110 +0.58(+0.42%)
Jul 08, 2019 140.23 140.28 139.03 139.08 5,062,878 -1.41(-1.00%)
Jul 05, 2019 139.48 140.93 138.77 140.49 5,673,829 +0.34(+0.25%)
Jul 03, 2019 139.87 140.17 139.19 140.15 4,234,668 +0.44(+0.32%)
Jul 02, 2019 138.60 140.03 138.47 139.71 7,708,663 +0.86(+0.62%)
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.