Walt Disney (NY: DIS )

173.70 USD -4.64 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 107.51 107.51 107.51 0 -0.26(-0.24%)
Dec 28, 2017 108.00 108.05 107.06 107.77 3,477,599 +0.13(+0.12%)
Dec 27, 2017 108.42 108.50 107.50 107.64 5,623,757 -0.48(-0.44%)
Dec 26, 2017 108.49 109.37 107.89 108.12 3,982,298 -0.55(-0.51%)
Dec 22, 2017 109.49 109.68 108.45 108.67 7,378,369 -0.90(-0.82%)
Dec 21, 2017 109.72 111.09 109.19 109.57 9,366,704 -0.12(-0.11%)
Dec 20, 2017 111.62 112.30 109.69 109.69 8,659,992 -2.12(-1.90%)
Dec 19, 2017 111.33 112.39 110.77 111.81 10,546,010 +0.78(+0.70%)
Dec 18, 2017 111.84 111.99 110.31 111.03 12,268,861 -0.24(-0.22%)
Dec 15, 2017 111.98 112.00 110.61 111.27 19,978,625 +0.70(+0.63%)
Dec 14, 2017 107.29 111.54 107.20 110.57 27,566,047 +2.96(+2.75%)
Dec 13, 2017 108.15 108.19 106.75 107.61 10,362,511 +0.18(+0.17%)
Dec 12, 2017 107.43 107.83 106.58 107.43 8,128,737 +0.60(+0.56%)
Dec 11, 2017 104.87 106.84 104.77 106.83 7,432,479 +2.60(+2.49%)
Dec 08, 2017 104.23 104.98 104.08 104.23 6,536,601 -1.03(-0.98%)
Dec 07, 2017 105.74 106.00 104.49 105.26 9,938,558 -0.20(-0.19%)
Dec 06, 2017 107.17 107.99 105.36 105.46 8,116,529 -1.76(-1.64%)
Dec 05, 2017 109.53 110.04 106.52 107.22 13,054,151 -3.00(-2.72%)
Dec 04, 2017 106.50 112.67 106.50 110.22 17,822,180 +4.97(+4.72%)
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.