Walt Disney (NY: DIS )

187.26 USD +1.33 (+0.72%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 103.95 104.21 102.40 103.26 7,006,884 -0.77(-0.74%)
Apr 28, 2016 104.54 105.49 103.80 104.03 5,657,511 -1.25(-1.19%)
Apr 27, 2016 105.19 105.60 104.76 105.28 5,994,573 +0.39(+0.37%)
Apr 26, 2016 104.58 105.57 104.18 104.89 6,452,733 +0.32(+0.31%)
Apr 25, 2016 103.50 104.62 103.35 104.57 6,116,957 +0.80(+0.77%)
Apr 22, 2016 103.06 103.99 102.93 103.77 5,731,332 +0.86(+0.84%)
Apr 21, 2016 103.36 104.12 102.65 102.91 6,824,587 -0.36(-0.35%)
Apr 20, 2016 103.02 103.48 101.96 103.27 7,711,555 +0.63(+0.61%)
Apr 19, 2016 102.00 103.64 101.93 102.64 10,639,024 +1.16(+1.14%)
Apr 18, 2016 99.60 101.95 99.50 101.48 10,662,247 +2.89(+2.93%)
Apr 15, 2016 98.50 98.89 98.18 98.59 6,146,837 -0.04(-0.04%)
Apr 14, 2016 99.79 99.87 98.26 98.63 6,676,012 -0.85(-0.85%)
Apr 13, 2016 98.03 99.81 97.96 99.48 7,967,202 +2.13(+2.19%)
Apr 12, 2016 96.28 97.53 96.07 97.35 6,276,839 +1.08(+1.12%)
Apr 11, 2016 96.93 97.64 96.19 96.27 5,915,974 -0.15(-0.16%)
Apr 08, 2016 96.63 96.84 95.80 96.42 6,982,660 +0.26(+0.27%)
Apr 07, 2016 97.11 97.42 95.92 96.16 7,524,696 -1.32(-1.35%)
Apr 06, 2016 96.96 97.63 96.83 97.48 6,950,174 +0.48(+0.49%)
Apr 05, 2016 96.85 97.61 96.15 97.00 10,818,566 -1.68(-1.70%)
Apr 04, 2016 99.30 99.44 98.58 98.68 5,327,895 -0.39(-0.39%)
Apr 01, 2016 98.80 99.34 98.58 99.07 5,895,453 -0.24(-0.24%)
Mar 31, 2016 99.01 100.37 99.01 99.31 7,038,753 +0.40(+0.40%)
Mar 30, 2016 98.90 99.09 98.35 98.91 5,675,871 +0.75(+0.76%)
Mar 29, 2016 98.00 98.37 97.36 98.16 5,170,676 +0.07(+0.07%)
Mar 28, 2016 97.50 98.46 97.45 98.09 5,317,112 +0.87(+0.89%)
Mar 24, 2016 96.55 97.22 97.22 97.22 5,577,700 +0.39(+0.40%)
Mar 23, 2016 97.72 97.85 96.75 96.83 5,517,412 -0.75(-0.77%)
Mar 22, 2016 97.59 98.32 97.44 97.58 6,475,422 -0.88(-0.89%)
Mar 21, 2016 98.92 99.12 97.70 98.46 7,070,268 -0.74(-0.75%)
Mar 18, 2016 99.98 100.15 98.96 99.20 10,205,081 -0.40(-0.40%)
Mar 17, 2016 98.28 99.91 98.28 99.60 6,385,079 +1.16(+1.18%)
Mar 16, 2016 98.16 99.08 97.47 98.44 6,078,330 +0.20(+0.20%)
Mar 15, 2016 98.02 98.33 97.39 98.24 5,942,388 -0.57(-0.58%)
Mar 14, 2016 97.94 99.22 97.84 98.81 6,174,453 +0.87(+0.89%)
Mar 11, 2016 97.57 98.35 97.54 97.94 5,605,768 +0.90(+0.93%)
Mar 10, 2016 97.94 98.42 95.87 97.04 5,453,397 -0.62(-0.63%)
Mar 09, 2016 98.00 98.24 96.82 97.66 7,010,242 -0.16(-0.16%)
Mar 08, 2016 98.93 98.98 97.60 97.82 6,227,134 -1.57(-1.58%)
Mar 07, 2016 98.57 99.70 98.48 99.39 7,217,236 +0.91(+0.92%)
Mar 04, 2016 99.00 99.21 97.90 98.48 6,739,803 -0.34(-0.34%)
Mar 03, 2016 97.79 98.84 96.89 98.82 8,577,511 +1.82(+1.88%)
Mar 02, 2016 97.67 97.83 96.41 97.00 6,498,169 -0.65(-0.67%)
Mar 01, 2016 95.90 97.66 95.53 97.65 7,139,369 +2.13(+2.23%)
Feb 29, 2016 95.31 96.29 95.23 95.52 7,791,742 +0.21(+0.22%)
Feb 26, 2016 95.71 96.22 95.28 95.31 5,277,045 -0.34(-0.36%)
Feb 25, 2016 95.92 95.95 94.35 95.65 4,550,627 +0.22(+0.23%)
Feb 24, 2016 94.65 95.75 93.23 95.43 6,940,901 +0.05(+0.05%)
Feb 23, 2016 96.50 96.82 95.15 95.38 6,246,097 -0.99(-1.03%)
Feb 22, 2016 95.01 97.00 95.86 96.37 6,979,988 +1.36(+1.43%)
Feb 19, 2016 95.23 95.72 94.56 95.01 6,838,210 -0.16(-0.17%)
Feb 18, 2016 96.34 96.45 94.45 95.17 8,771,183 -0.33(-0.35%)
Feb 17, 2016 93.67 96.44 93.66 95.50 12,608,198 +2.59(+2.79%)
Feb 16, 2016 92.47 93.31 91.79 92.91 9,048,446 +1.76(+1.93%)
Feb 12, 2016 91.52 91.15 91.15 91.15 10,786,100 +0.84(+0.93%)
Feb 11, 2016 87.00 91.06 87.00 90.31 17,516,514 +1.46(+1.64%)
Feb 10, 2016 88.00 90.03 86.25 88.85 32,619,747 -3.47(-3.76%)
Feb 09, 2016 90.15 93.20 89.04 92.32 19,119,100 +0.20(+0.22%)
Feb 08, 2016 92.56 92.96 89.51 92.12 13,748,275 -1.78(-1.90%)
Feb 05, 2016 95.32 95.39 93.47 93.90 8,898,453 -1.53(-1.60%)
Feb 04, 2016 94.87 96.73 94.60 95.43 8,350,263 +0.29(+0.30%)
Feb 03, 2016 94.10 95.41 92.42 95.14 10,877,625 +2.02(+2.17%)
Feb 02, 2016 94.00 94.17 92.87 93.12 7,235,653 -2.03(-2.13%)
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.