Walt Disney (NY: DIS )

172.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 184.29 186.32 183.54 186.02 7,866,200 +0.69(+0.37%)
Apr 29, 2021 184.80 185.55 182.75 185.33 5,956,713 +1.94(+1.06%)
Apr 28, 2021 184.79 184.79 182.82 183.39 5,196,760 -1.25(-0.68%)
Apr 27, 2021 184.99 185.81 184.15 184.64 4,869,470 +0.37(+0.20%)
Apr 26, 2021 183.96 185.60 183.26 184.27 6,175,788 +1.25(+0.68%)
Apr 23, 2021 182.35 183.90 181.96 183.02 6,078,900 +0.26(+0.14%)
Apr 22, 2021 184.22 184.88 181.26 182.76 7,595,899 -0.35(-0.19%)
Apr 21, 2021 181.29 183.38 178.86 183.11 8,397,904 +0.32(+0.18%)
Apr 20, 2021 187.29 188.08 181.82 182.79 10,761,563 -4.64(-2.48%)
Apr 19, 2021 187.51 190.33 185.65 187.43 7,623,831 +0.17(+0.09%)
Apr 16, 2021 187.57 189.47 186.20 187.26 9,453,500 +1.33(+0.72%)
Apr 15, 2021 188.09 188.90 185.70 185.93 7,257,196 -1.53(-0.82%)
Apr 14, 2021 185.97 190.40 185.71 187.46 9,088,109 +1.97(+1.06%)
Apr 13, 2021 185.59 186.44 184.60 185.49 6,823,805 -1.00(-0.54%)
Apr 12, 2021 187.74 187.85 185.48 186.49 6,660,307 -1.40(-0.75%)
Apr 09, 2021 188.17 188.22 186.15 187.89 6,089,300 +0.57(+0.30%)
Apr 08, 2021 187.20 188.05 185.63 187.32 7,755,481 -0.24(-0.13%)
Apr 07, 2021 189.80 190.33 186.95 187.56 6,235,814 -2.17(-1.14%)
Apr 06, 2021 188.50 191.28 187.87 189.73 7,921,745 +1.23(+0.65%)
Apr 05, 2021 191.47 191.67 188.09 188.50 7,402,766 -0.47(-0.25%)
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.