Walt Disney (NY: DIS )

147.13 USD -1.96 (-1.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 100.78 102.43 100.50 102.20 9,188,464 +2.78(+2.80%)
Sep 29, 2015 98.51 100.06 97.77 99.42 9,465,406 +0.93(+0.94%)
Sep 28, 2015 99.90 100.39 98.29 98.49 8,237,109 -1.81(-1.80%)
Sep 25, 2015 101.51 101.80 99.58 100.30 7,179,845 -0.32(-0.32%)
Sep 24, 2015 101.00 101.33 99.24 100.62 10,704,810 -0.95(-0.94%)
Sep 23, 2015 102.44 102.63 101.38 101.57 5,816,282 -0.92(-0.90%)
Sep 22, 2015 102.18 102.74 101.48 102.49 8,328,849 -0.92(-0.89%)
Sep 21, 2015 103.68 103.83 102.46 103.41 7,150,639 +0.57(+0.55%)
Sep 18, 2015 103.20 104.21 102.39 102.84 13,559,400 -1.36(-1.31%)
Sep 17, 2015 104.20 105.95 103.75 104.20 7,791,932 +0.24(+0.23%)
Sep 16, 2015 103.32 104.07 102.75 103.96 6,509,528 +0.53(+0.51%)
Sep 15, 2015 103.25 103.80 101.83 103.43 9,171,161 -0.39(-0.38%)
Sep 14, 2015 104.65 104.90 102.99 103.82 6,959,765 -0.66(-0.63%)
Sep 11, 2015 102.35 104.50 102.20 104.48 9,529,778 +1.88(+1.83%)
Sep 10, 2015 101.85 103.22 101.33 102.60 9,026,023 +0.69(+0.68%)
Sep 09, 2015 104.75 104.95 101.68 101.91 9,575,509 -2.10(-2.02%)
Sep 08, 2015 102.95 104.15 102.51 104.01 8,570,766 +3.04(+3.01%)
Sep 04, 2015 100.96 100.97 100.97 100.97 9,213,800 -1.02(-1.00%)
Sep 03, 2015 102.20 103.03 101.46 101.99 8,951,818 +0.10(+0.10%)
Sep 02, 2015 100.92 101.94 99.55 101.89 12,145,505 +2.38(+2.39%)
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.