Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 168.47 169.91 167.60 168.52 7,623,782 -0.61(-0.36%)
Oct 28, 2021 168.93 169.80 168.05 169.13 7,914,492 +0.13(+0.08%)
Oct 27, 2021 171.21 171.48 168.88 169.00 7,075,307 -2.48(-1.45%)
Oct 26, 2021 172.39 171.48 5,870,435 +0.03(+0.02%)
Oct 25, 2021 169.35 172.01 168.48 171.45 9,828,027 +2.58(+1.53%)
Oct 22, 2021 170.02 170.25 168.05 168.87 7,880,009 -1.91(-1.12%)
Oct 21, 2021 169.65 171.94 169.55 170.78 7,530,893 +0.79(+0.46%)
Oct 20, 2021 170.41 170.46 169.33 170.00 9,845,818 -0.63(-0.37%)
Oct 19, 2021 170.88 171.02 169.63 170.62 9,697,908 +0.04(+0.02%)
Oct 18, 2021 171.80 172.78 169.25 170.58 20,551,040 -5.30(-3.02%)
Oct 15, 2021 175.12 178.31 173.53 175.89 13,989,522 +2.04(+1.18%)
Oct 14, 2021 173.50 175.45 173.44 173.84 7,476,324 +1.44(+0.84%)
Oct 13, 2021 173.07 172.57 170.38 172.40 8,953,216 -0.17(-0.10%)
Oct 12, 2021 173.06 173.92 171.98 172.57 5,201,783 -0.39(-0.22%)
Oct 11, 2021 175.45 175.95 172.92 172.96 8,070,588 -3.21(-1.82%)
Oct 08, 2021 177.35 178.02 175.83 176.17 4,145,705 -0.97(-0.55%)
Oct 07, 2021 177.12 179.05 176.75 177.13 7,804,089 +2.22(+1.27%)
Oct 06, 2021 172.44 175.14 170.99 174.91 6,023,287 +0.87(+0.50%)
Oct 05, 2021 173.26 175.67 173.05 174.04 6,818,146 +1.15(+0.66%)
Oct 04, 2021 174.99 175.39 172.10 172.90 7,222,802 -2.54(-1.45%)
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.