Walt Disney (NY: DIS )

176.31 USD +0.29 (+0.16%)
Streaming Delayed Price Updated: 2:40 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 143.67 144.77 143.26 144.63 5,663,900 +0.86(+0.60%)
Dec 30, 2019 145.75 145.87 143.40 143.77 6,603,197 -1.98(-1.36%)
Dec 27, 2019 146.05 146.51 145.45 145.75 5,497,500 +0.05(+0.03%)
Dec 26, 2019 145.40 145.86 145.17 145.70 4,422,013 +0.41(+0.28%)
Dec 24, 2019 144.58 145.43 144.45 145.29 3,508,500 +0.61(+0.42%)
Dec 23, 2019 145.91 146.33 144.33 144.68 9,313,949 -2.20(-1.50%)
Dec 20, 2019 147.15 147.88 145.77 146.88 12,631,800 +0.73(+0.50%)
Dec 19, 2019 146.18 146.80 145.32 146.15 10,243,897 -0.11(-0.08%)
Dec 18, 2019 147.77 147.95 146.19 146.26 9,467,840 -1.47(-1.00%)
Dec 17, 2019 148.10 148.46 147.62 147.73 8,776,094 -0.73(-0.49%)
Dec 16, 2019 147.59 148.65 146.55 148.46 9,134,287 +2.08(+1.42%)
Dec 13, 2019 147.43 147.80 146.31 146.38 9,353,200 -1.38(-0.93%)
Dec 12, 2019 147.92 148.93 147.25 147.76 7,746,105 +0.17(+0.12%)
Dec 11, 2019 147.39 147.89 146.76 147.59 8,253,627 +1.49(+1.02%)
Dec 10, 2019 145.26 146.85 145.05 146.10 7,084,102 -0.11(-0.08%)
Dec 09, 2019 147.96 148.51 145.40 146.21 11,514,971 -1.45(-0.98%)
Dec 06, 2019 148.40 148.61 147.18 147.66 7,087,500 +0.22(+0.15%)
Dec 05, 2019 148.69 148.83 147.10 147.44 7,363,282 -0.84(-0.57%)
Dec 04, 2019 149.30 149.33 148.18 148.28 7,685,058 -0.30(-0.20%)
Dec 03, 2019 147.74 149.11 146.87 148.58 9,386,615 -1.82(-1.21%)
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.