Walt Disney (NY: DIS )

94.46 +0.88 (+0.94%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 105.31 105.42 104.66 105.22 7,120,131 -0.03(-0.03%)
Jul 28, 2017 105.27 105.47 104.97 105.25 5,081,994 -0.04(-0.04%)
Jul 27, 2017 103.08 105.29 102.84 105.29 10,936,501 +2.93(+2.86%)
Jul 26, 2017 101.99 102.45 101.76 102.36 4,334,341 +0.50(+0.49%)
Jul 25, 2017 101.65 101.86 5,635,950 -0.56(-0.54%)
Jul 24, 2017 102.72 102.93 102.32 102.42 4,821,581 -0.09(-0.08%)
Jul 21, 2017 102.52 102.74 102.23 102.51 4,522,088 -0.26(-0.25%)
Jul 20, 2017 102.41 103.10 102.18 102.76 6,462,125 +0.52(+0.51%)
Jul 19, 2017 101.59 102.30 101.51 102.25 6,048,262 +1.02(+1.01%)
Jul 18, 2017 100.12 101.27 99.84 101.22 5,994,312 +0.92(+0.92%)
Jul 17, 2017 100.67 100.91 100.23 100.30 4,151,496 -0.29(-0.29%)
Jul 14, 2017 99.96 100.70 99.96 100.59 4,565,751 +0.77(+0.77%)
Jul 13, 2017 99.98 100.83 99.59 99.83 5,578,141 -0.09(-0.09%)
Jul 12, 2017 99.87 100.17 99.21 99.91 5,435,819 +0.52(+0.52%)
Jul 11, 2017 99.17 99.73 98.77 99.40 4,761,140 +0.24(+0.24%)
Jul 10, 2017 98.88 99.46 98.47 99.16 4,618,989 +0.26(+0.26%)
Jul 07, 2017 99.08 99.29 98.32 98.90 6,300,631 -0.03(-0.03%)
Jul 06, 2017 100.13 100.21 98.53 98.93 9,079,335 -1.44(-1.43%)
Jul 05, 2017 102.45 102.47 100.04 100.36 8,471,217 -1.74(-1.70%)
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.