Walt Disney (NY: DIS )

122.44 +1.46 (+1.21%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 134.81 135.10 130.82 131.44 11,650,486 -3.66(-2.71%)
Aug 28, 2020 134.06 136.36 133.15 135.10 11,055,915 +1.80(+1.35%)
Aug 27, 2020 132.57 135.92 132.39 133.30 13,711,188 +1.54(+1.17%)
Aug 26, 2020 129.58 132.17 129.10 131.75 8,467,619 +2.38(+1.84%)
Aug 25, 2020 130.41 130.66 128.89 129.37 5,511,068 -0.90(-0.69%)
Aug 24, 2020 127.73 130.46 127.51 130.26 7,636,489 +3.24(+2.55%)
Aug 21, 2020 127.31 127.89 126.82 127.03 6,084,465 -0.68(-0.53%)
Aug 20, 2020 126.39 128.03 126.12 127.70 4,933,775 +0.35(+0.27%)
Aug 19, 2020 128.83 129.80 127.02 127.36 7,646,551 -1.15(-0.89%)
Aug 18, 2020 129.02 129.17 127.94 128.50 6,735,372 -0.45(-0.35%)
Aug 17, 2020 129.68 129.71 128.12 128.95 7,515,714 -1.16(-0.89%)
Aug 14, 2020 129.59 130.65 129.32 130.11 6,528,708 -0.43(-0.33%)
Aug 13, 2020 130.22 131.92 130.03 130.53 6,489,368 -0.83(-0.63%)
Aug 12, 2020 130.25 132.57 130.07 131.36 12,244,226 +1.30(+1.00%)
Aug 11, 2020 130.11 132.33 129.58 130.07 13,926,546 +1.69(+1.32%)
Aug 10, 2020 129.33 130.89 128.07 128.37 8,556,897 -1.14(-0.88%)
Aug 07, 2020 129.80 131.51 128.24 129.51 16,140,934 -0.89(-0.68%)
Aug 06, 2020 126.55 131.20 125.20 130.40 27,310,168 +3.20(+2.52%)
Aug 05, 2020 122.97 129.89 122.88 127.19 53,277,832 +10.29(+8.80%)
Aug 04, 2020 115.58 117.97 115.38 116.91 17,263,636 +0.94(+0.81%)
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.