Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 115.05 115.28 113.30 113.72 17,119,334 -1.10(-0.96%)
Nov 29, 2018 113.98 115.35 113.45 114.83 10,418,409 +0.50(+0.44%)
Nov 28, 2018 112.57 114.52 112.31 114.33 9,179,616 +2.17(+1.93%)
Nov 27, 2018 111.87 112.36 110.69 112.16 7,471,654 +1.33(+1.20%)
Nov 26, 2018 111.45 111.45 110.21 110.83 7,104,616 +0.46(+0.42%)
Nov 23, 2018 110.53 111.07 110.03 110.37 3,292,621 -0.94(-0.84%)
Nov 21, 2018 111.30 111.30 111.30 0 +1.14(+1.04%)
Nov 20, 2018 111.78 112.84 109.82 110.16 11,367,355 -3.50(-3.08%)
Nov 19, 2018 114.23 116.03 113.04 113.66 9,863,346 -0.76(-0.66%)
Nov 16, 2018 114.75 115.55 114.22 114.41 7,252,946 -0.91(-0.79%)
Nov 15, 2018 114.71 115.64 113.93 115.32 7,197,438 -0.01(-0.01%)
Nov 14, 2018 115.64 116.41 114.66 115.33 7,212,407 +0.27(+0.23%)
Nov 13, 2018 115.32 115.98 114.40 115.06 4,722,105 +0.15(+0.13%)
Nov 12, 2018 116.20 116.65 114.82 114.92 9,312,938 -1.28(-1.10%)
Nov 09, 2018 116.39 118.36 115.39 116.20 17,140,152 +1.97(+1.72%)
Nov 08, 2018 115.66 116.03 113.45 114.23 11,214,580 -1.03(-0.90%)
Nov 07, 2018 114.79 115.50 113.40 115.26 8,371,525 +0.33(+0.29%)
Nov 06, 2018 113.97 115.05 113.69 114.93 5,113,996 +1.24(+1.09%)
Nov 05, 2018 113.97 114.44 113.36 113.69 8,043,726 +0.27(+0.23%)
Nov 02, 2018 115.04 115.16 112.62 113.42 6,476,784 -0.91(-0.79%)
Nov 01, 2018 113.44 114.50 113.14 114.33 6,884,464 +1.25(+1.11%)
Oct 31, 2018 114.45 114.74 112.93 113.08 9,339,338 +0.07(+0.06%)
Oct 30, 2018 111.66 113.13 110.69 113.01 7,479,856 +1.69(+1.52%)
Oct 29, 2018 112.70 113.18 110.25 111.31 9,376,518 -0.15(-0.13%)
Oct 26, 2018 111.11 112.40 110.39 111.46 8,108,623 -0.96(-0.85%)
Oct 25, 2018 110.90 112.94 110.41 112.42 7,521,238 +2.51(+2.28%)
Oct 24, 2018 115.27 115.27 109.55 109.90 11,809,776 -6.15(-5.30%)
Oct 23, 2018 115.15 116.68 113.65 116.05 8,740,280 -0.41(-0.35%)
Oct 22, 2018 117.23 117.86 115.92 116.46 8,535,924 -0.62(-0.53%)
Oct 19, 2018 115.62 117.35 115.43 117.08 10,592,789 +2.68(+2.34%)
Oct 18, 2018 114.97 115.34 113.81 114.40 6,150,276 -0.94(-0.81%)
Oct 17, 2018 114.33 115.43 113.67 115.34 7,230,144 +0.93(+0.81%)
Oct 16, 2018 112.59 114.59 112.10 114.41 7,737,117 +2.71(+2.42%)
Oct 15, 2018 110.22 112.87 110.18 111.71 6,731,695 +0.82(+0.74%)
Oct 12, 2018 110.26 111.54 109.53 110.89 6,056,460 +1.44(+1.31%)
Oct 11, 2018 110.78 111.52 108.63 109.45 10,201,440 -1.68(-1.52%)
Oct 10, 2018 115.05 115.44 111.01 111.14 9,140,607 -3.97(-3.45%)
Oct 09, 2018 114.83 115.97 114.27 115.10 6,865,919 +0.86(+0.75%)
Oct 08, 2018 113.08 114.38 112.38 114.25 5,737,046 +1.22(+1.08%)
Oct 05, 2018 114.23 114.80 112.98 113.03 5,926,575 -1.33(-1.16%)
Oct 04, 2018 115.21 115.38 113.36 114.36 6,542,036 -0.77(-0.67%)
Oct 03, 2018 116.15 116.30 114.96 115.12 6,206,349 -0.74(-0.64%)
Oct 02, 2018 113.78 115.90 113.54 115.86 6,541,459 +1.40(+1.22%)
Oct 01, 2018 115.49 115.61 113.91 114.46 8,778,145 -0.69(-0.60%)
Sep 28, 2018 113.88 115.67 113.59 115.15 7,481,133 +0.89(+0.78%)
Sep 27, 2018 113.43 114.82 113.34 114.27 5,275,946 +0.82(+0.72%)
Sep 26, 2018 112.27 114.54 112.27 113.45 11,314,198 +1.56(+1.39%)
Sep 25, 2018 111.58 112.96 110.93 111.89 12,358,189 +0.85(+0.76%)
Sep 24, 2018 110.55 111.41 109.99 111.05 9,374,409 +2.33(+2.15%)
Sep 21, 2018 110.24 110.27 108.71 108.71 26,153,400 -1.20(-1.09%)
Sep 20, 2018 108.89 110.24 108.26 109.91 7,232,211 +1.80(+1.67%)
Sep 19, 2018 107.95 108.50 107.81 108.11 6,057,175 +0.26(+0.24%)
Sep 18, 2018 107.23 108.07 106.58 107.86 5,014,345 +0.17(+0.16%)
Sep 17, 2018 107.91 108.20 106.95 107.69 5,679,564 +0.10(+0.09%)
Sep 14, 2018 109.22 109.55 107.22 107.59 6,105,713 -1.39(-1.27%)
Sep 13, 2018 107.88 109.03 107.70 108.98 5,174,182 +1.19(+1.11%)
Sep 12, 2018 107.58 108.56 107.51 107.79 5,317,958 -0.14(-0.13%)
Sep 11, 2018 108.81 108.92 107.84 107.92 5,573,829 -1.06(-0.98%)
Sep 10, 2018 109.74 110.20 108.68 108.99 4,708,489 -0.29(-0.26%)
Sep 07, 2018 108.40 109.65 108.33 109.27 4,828,899 +0.70(+0.64%)
Sep 06, 2018 108.32 108.72 107.69 108.58 5,348,919 +0.38(+0.35%)
Sep 05, 2018 108.89 109.13 108.02 108.19 6,487,620 -0.97(-0.88%)
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.