Walt Disney (NY: DIS )

182.76 USD -0.35 (-0.19%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 120.12 120.72 119.60 120.00 5,767,280 -0.03(-0.02%)
Jul 30, 2015 119.71 120.35 119.01 120.03 4,429,297 +0.19(+0.16%)
Jul 29, 2015 118.85 119.86 118.41 119.84 6,081,752 +1.38(+1.16%)
Jul 28, 2015 118.68 118.90 117.87 118.46 6,447,129 +0.21(+0.18%)
Jul 27, 2015 118.63 118.80 117.78 118.25 5,178,994 -0.66(-0.56%)
Jul 24, 2015 119.35 119.80 118.58 118.91 4,320,854 +0.11(+0.09%)
Jul 23, 2015 119.30 119.67 118.57 118.80 3,346,469 -0.53(-0.44%)
Jul 22, 2015 119.28 119.70 118.95 119.33 4,713,843 +0.02(+0.02%)
Jul 21, 2015 119.76 119.80 118.83 119.31 4,785,129 -0.27(-0.23%)
Jul 20, 2015 119.29 119.90 118.89 119.58 6,950,412 +0.72(+0.61%)
Jul 17, 2015 118.69 118.90 118.03 118.86 5,109,909 -0.21(-0.18%)
Jul 16, 2015 119.00 119.13 118.54 119.07 6,302,737 +0.77(+0.65%)
Jul 15, 2015 118.04 118.90 117.85 118.30 4,844,663 +0.45(+0.38%)
Jul 14, 2015 118.03 118.14 117.70 117.85 5,060,959 -0.20(-0.17%)
Jul 13, 2015 117.75 118.31 117.25 118.05 7,594,923 +1.61(+1.38%)
Jul 10, 2015 117.05 117.43 115.67 116.44 7,020,711 +0.84(+0.73%)
Jul 09, 2015 116.83 117.20 115.51 115.60 7,016,019 +0.41(+0.36%)
Jul 08, 2015 116.50 116.68 115.11 115.19 8,444,144 -1.91(-1.63%)
Jul 07, 2015 116.42 117.19 114.86 117.10 8,357,454 +1.40(+1.21%)
Jul 06, 2015 114.47 115.86 114.27 115.70 5,878,692 +0.73(+0.63%)
Jul 02, 2015 115.38 114.97 114.97 114.97 5,549,500 -0.16(-0.14%)
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.