Walt Disney (NY: DIS )

181.51 USD -2.74 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 116.23 116.52 114.68 114.83 9,196,606 +0.07(+0.06%)
Oct 30, 2018 113.39 114.89 112.41 114.76 7,365,542 +1.72(+1.52%)
Oct 29, 2018 114.45 114.94 111.96 113.04 9,233,217 -0.15(-0.13%)
Oct 26, 2018 112.84 114.14 112.10 113.19 7,984,700 -0.97(-0.85%)
Oct 25, 2018 112.62 114.69 112.12 114.16 7,406,292 +2.55(+2.28%)
Oct 24, 2018 117.06 117.06 111.25 111.61 11,629,288 -6.24(-5.29%)
Oct 23, 2018 116.94 118.49 115.41 117.85 8,606,703 -0.42(-0.36%)
Oct 22, 2018 119.05 119.69 117.72 118.27 8,405,470 -0.63(-0.53%)
Oct 19, 2018 117.42 119.17 117.22 118.90 10,430,900 +2.72(+2.34%)
Oct 18, 2018 116.75 117.13 115.58 116.18 6,056,282 -0.95(-0.81%)
Oct 17, 2018 116.10 117.22 115.43 117.13 7,119,646 +0.94(+0.81%)
Oct 16, 2018 114.34 116.37 113.84 116.19 7,618,871 +2.75(+2.42%)
Oct 15, 2018 111.93 114.62 111.89 113.44 6,628,815 +0.83(+0.74%)
Oct 12, 2018 111.97 113.27 111.23 112.61 5,963,900 +1.46(+1.31%)
Oct 11, 2018 112.50 113.25 110.32 111.15 10,045,532 -1.71(-1.52%)
Oct 10, 2018 116.84 117.23 112.73 112.86 9,000,912 -4.03(-3.45%)
Oct 09, 2018 116.61 117.77 116.04 116.89 6,760,988 +0.87(+0.75%)
Oct 08, 2018 114.83 116.15 114.12 116.02 5,649,367 +1.24(+1.08%)
Oct 05, 2018 116.00 116.58 114.73 114.78 5,836,000 -1.35(-1.16%)
Oct 04, 2018 117.00 117.17 115.12 116.13 6,442,055 -0.78(-0.67%)
Oct 03, 2018 117.95 118.10 116.74 116.91 6,111,498 -0.75(-0.64%)
Oct 02, 2018 115.55 117.70 115.30 117.66 6,441,487 +1.42(+1.22%)
Oct 01, 2018 117.28 117.40 115.68 116.24 8,643,989 -0.70(-0.60%)
Sep 28, 2018 115.65 117.46 115.35 116.94 7,366,800 +0.90(+0.78%)
Sep 27, 2018 115.19 116.60 115.10 116.04 5,195,314 +0.83(+0.72%)
Sep 26, 2018 114.01 116.32 114.01 115.21 11,141,284 +1.58(+1.39%)
Sep 25, 2018 113.31 114.71 112.65 113.63 12,169,320 +0.86(+0.76%)
Sep 24, 2018 112.27 113.14 111.70 112.77 9,231,141 +2.37(+2.15%)
Sep 21, 2018 111.95 111.98 110.40 110.40 25,753,700 -1.22(-1.09%)
Sep 20, 2018 110.58 111.95 109.94 111.62 7,121,682 +1.83(+1.67%)
Sep 19, 2018 109.63 110.18 109.48 109.79 5,964,604 +0.26(+0.24%)
Sep 18, 2018 108.89 109.75 108.23 109.53 4,937,711 +0.17(+0.16%)
Sep 17, 2018 109.58 109.88 108.61 109.36 5,592,764 +0.10(+0.09%)
Sep 14, 2018 110.92 111.25 108.88 109.26 6,012,400 -1.41(-1.27%)
Sep 13, 2018 109.55 110.72 109.37 110.67 5,095,106 +1.21(+1.11%)
Sep 12, 2018 109.25 110.25 109.18 109.46 5,236,684 -0.14(-0.13%)
Sep 11, 2018 110.50 110.61 109.51 109.60 5,488,645 -1.08(-0.98%)
Sep 10, 2018 111.44 111.91 110.37 110.68 4,636,530 -0.29(-0.26%)
Sep 07, 2018 110.08 111.35 110.01 110.97 4,755,100 +0.71(+0.64%)
Sep 06, 2018 110.00 110.41 109.36 110.26 5,267,172 +0.39(+0.35%)
Sep 05, 2018 110.58 110.82 109.70 109.87 6,388,470 -0.98(-0.88%)
Sep 04, 2018 111.80 112.00 110.65 110.85 6,390,480 -1.17(-1.04%)
Aug 31, 2018 112.02 112.02 112.02 0 +0.10(+0.09%)
Aug 30, 2018 112.07 112.42 111.59 111.92 3,481,691 -0.53(-0.47%)
Aug 29, 2018 112.58 112.72 112.02 112.45 4,001,437 -0.13(-0.12%)
Aug 28, 2018 112.57 112.79 112.20 112.58 3,131,692 +0.25(+0.22%)
Aug 27, 2018 112.49 112.89 112.07 112.33 4,768,088 +0.40(+0.36%)
Aug 24, 2018 111.63 112.70 111.44 111.93 5,049,300 -0.07(-0.06%)
Aug 23, 2018 111.94 112.14 111.53 112.00 4,257,078 +0.06(+0.05%)
Aug 22, 2018 112.44 112.75 111.94 111.94 3,212,838 -0.45(-0.40%)
Aug 21, 2018 112.25 113.00 112.00 112.39 4,769,476 +0.40(+0.36%)
Aug 20, 2018 112.93 113.00 111.91 111.99 5,167,129 -0.49(-0.44%)
Aug 17, 2018 112.51 112.86 111.89 112.48 4,764,700 +0.00(+0.00%)
Aug 16, 2018 113.30 113.33 112.39 112.48 5,082,406 -0.37(-0.33%)
Aug 15, 2018 112.18 113.12 111.47 112.85 5,183,336 +0.10(+0.09%)
Aug 14, 2018 112.38 113.18 111.94 112.75 4,326,545 +0.63(+0.56%)
Aug 13, 2018 112.66 112.84 111.72 112.12 6,082,156 -0.56(-0.50%)
Aug 10, 2018 113.58 113.80 112.40 112.68 5,740,200 -1.48(-1.30%)
Aug 09, 2018 114.05 114.79 112.81 114.16 7,041,589 +0.18(+0.16%)
Aug 08, 2018 115.90 116.41 113.90 113.98 11,723,899 -2.58(-2.21%)
Aug 07, 2018 116.57 117.90 116.24 116.56 15,438,005 +0.62(+0.53%)
Aug 06, 2018 114.66 116.84 114.16 115.94 12,711,038 +1.85(+1.62%)
Aug 03, 2018 113.20 114.10 112.40 114.09 4,747,400 +1.34(+1.19%)
Aug 02, 2018 112.50 113.32 111.68 112.75 4,027,476 -0.22(-0.19%)
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.