Walt Disney (NY: DIS )

178.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 139.12 139.39 136.03 136.97 15,250,960 -2.33(-1.67%)
Apr 29, 2019 142.19 142.37 137.61 139.30 25,741,045 -0.62(-0.44%)
Apr 26, 2019 138.70 140.04 137.51 139.92 14,167,500 +2.68(+1.95%)
Apr 25, 2019 135.36 138.88 134.84 137.24 16,380,572 +2.14(+1.58%)
Apr 24, 2019 133.11 135.75 132.72 135.10 11,448,528 +1.74(+1.30%)
Apr 23, 2019 133.39 134.24 132.65 133.36 12,157,437 +1.68(+1.28%)
Apr 22, 2019 131.90 132.20 131.03 131.68 10,196,464 -0.77(-0.58%)
Apr 18, 2019 131.77 132.87 131.11 132.45 11,890,500 +0.70(+0.53%)
Apr 17, 2019 129.81 132.36 129.28 131.75 14,205,331 +1.85(+1.42%)
Apr 16, 2019 131.75 132.13 129.56 129.90 14,555,542 -2.14(-1.62%)
Apr 15, 2019 131.05 132.70 129.79 132.04 32,764,209 +1.98(+1.52%)
Apr 12, 2019 127.91 130.90 126.36 130.06 65,253,400 +13.46(+11.54%)
Apr 11, 2019 117.73 117.86 116.32 116.60 12,772,703 -0.56(-0.48%)
Apr 10, 2019 117.58 118.03 116.28 117.16 14,087,394 +0.30(+0.26%)
Apr 09, 2019 115.61 117.16 115.28 116.86 17,338,637 +1.90(+1.65%)
Apr 08, 2019 115.00 115.83 114.64 114.96 11,053,952 -0.04(-0.03%)
Apr 05, 2019 114.97 115.13 114.31 115.00 10,907,800 +0.25(+0.22%)
Apr 04, 2019 113.24 114.86 113.03 114.75 14,377,978 +2.23(+1.98%)
Apr 03, 2019 112.70 113.11 112.21 112.52 10,534,842 +0.56(+0.50%)
Apr 02, 2019 113.15 113.31 111.92 111.96 9,231,580 -0.55(-0.49%)
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.