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 (%)
Feb 28, 2020 114.51 118.31 113.21 117.65 35,453,800 -0.39(-0.33%)
Feb 27, 2020 119.81 122.90 117.92 118.04 30,793,715 -5.32(-4.31%)
Feb 26, 2020 126.12 128.37 122.13 123.36 31,195,797 -4.83(-3.77%)
Feb 25, 2020 133.75 133.94 127.98 128.19 20,972,284 -4.82(-3.62%)
Feb 24, 2020 132.90 134.44 131.21 133.01 19,314,384 -5.96(-4.29%)
Feb 21, 2020 139.86 139.88 138.58 138.97 7,725,800 -1.40(-1.00%)
Feb 20, 2020 141.63 141.63 138.85 140.37 5,979,185 -0.93(-0.66%)
Feb 19, 2020 139.63 141.87 139.23 141.30 7,075,779 +2.16(+1.55%)
Feb 18, 2020 139.02 139.66 138.10 139.14 8,215,749 -0.40(-0.29%)
Feb 14, 2020 141.10 141.28 139.13 139.54 9,110,500 -1.36(-0.97%)
Feb 13, 2020 141.17 141.90 140.82 140.90 7,540,057 -0.95(-0.67%)
Feb 12, 2020 141.34 142.22 140.87 141.85 8,160,639 +0.95(+0.67%)
Feb 11, 2020 142.85 142.99 140.46 140.90 10,786,134 -1.69(-1.19%)
Feb 10, 2020 141.03 142.59 140.46 142.59 8,148,346 +1.57(+1.11%)
Feb 07, 2020 141.89 141.99 140.12 141.02 10,948,800 -1.68(-1.18%)
Feb 06, 2020 141.92 143.95 141.22 142.70 9,500,271 +1.33(+0.94%)
Feb 05, 2020 146.60 147.30 138.57 141.37 27,818,103 -3.36(-2.32%)
Feb 04, 2020 145.49 145.59 143.25 144.73 23,413,162 +3.41(+2.41%)
Feb 03, 2020 139.79 141.82 139.75 141.32 12,640,418 +3.01(+2.18%)
Jan 31, 2020 138.40 138.67 137.06 138.31 12,379,000 +0.50(+0.36%)
Jan 30, 2020 135.09 137.85 134.83 137.81 11,835,166 +1.75(+1.29%)
Jan 29, 2020 138.60 138.68 135.79 136.06 9,382,469 -2.31(-1.67%)
Jan 28, 2020 136.50 138.93 135.86 138.37 10,383,856 +2.47(+1.82%)
Jan 27, 2020 135.86 137.73 135.00 135.90 12,819,037 -4.18(-2.98%)
Jan 24, 2020 141.40 142.25 139.20 140.08 13,076,300 -2.12(-1.49%)
Jan 23, 2020 143.60 143.61 140.65 142.20 11,078,608 -1.81(-1.26%)
Jan 22, 2020 144.45 144.79 143.54 144.01 7,548,553 +0.26(+0.18%)
Jan 21, 2020 144.24 144.59 143.01 143.75 9,247,658 -0.58(-0.40%)
Jan 17, 2020 145.54 145.64 144.01 144.33 10,355,300 -0.79(-0.54%)
Jan 16, 2020 145.09 145.43 144.44 145.12 6,944,394 +0.80(+0.55%)
Jan 15, 2020 145.71 145.71 143.93 144.32 6,808,769 -0.88(-0.61%)
Jan 14, 2020 143.41 146.72 142.29 145.20 14,839,132 +1.32(+0.92%)
Jan 13, 2020 144.75 144.75 143.36 143.88 9,921,328 -0.74(-0.51%)
Jan 10, 2020 145.30 145.50 144.26 144.62 5,154,800 -0.21(-0.15%)
Jan 09, 2020 146.47 146.63 144.61 144.83 6,664,198 -0.57(-0.39%)
Jan 08, 2020 145.49 146.13 144.82 145.40 6,984,220 -0.30(-0.21%)
Jan 07, 2020 145.99 146.87 145.42 145.70 6,908,437 +0.05(+0.03%)
Jan 06, 2020 145.54 146.03 144.31 145.65 8,262,276 -0.85(-0.58%)
Jan 03, 2020 146.40 147.90 146.05 146.50 7,321,800 -1.70(-1.15%)
Jan 02, 2020 145.29 148.20 145.10 148.20 9,502,059 +3.57(+2.47%)
Dec 31, 2019 143.67 144.77 143.26 144.63 5,663,900 +0.86(+0.60%)
Dec 30, 2019 145.75 145.87 143.40 143.77 6,603,197 -1.98(-1.36%)
Dec 27, 2019 146.05 146.51 145.45 145.75 5,497,500 +0.05(+0.03%)
Dec 26, 2019 145.40 145.86 145.17 145.70 4,422,013 +0.41(+0.28%)
Dec 24, 2019 144.58 145.43 144.45 145.29 3,508,500 +0.61(+0.42%)
Dec 23, 2019 145.91 146.33 144.33 144.68 9,313,949 -2.20(-1.50%)
Dec 20, 2019 147.15 147.88 145.77 146.88 12,631,800 +0.73(+0.50%)
Dec 19, 2019 146.18 146.80 145.32 146.15 10,243,897 -0.11(-0.08%)
Dec 18, 2019 147.77 147.95 146.19 146.26 9,467,840 -1.47(-1.00%)
Dec 17, 2019 148.10 148.46 147.62 147.73 8,776,094 -0.73(-0.49%)
Dec 16, 2019 147.59 148.65 146.55 148.46 9,134,287 +2.08(+1.42%)
Dec 13, 2019 147.43 147.80 146.31 146.38 9,353,200 -1.38(-0.93%)
Dec 12, 2019 147.92 148.93 147.25 147.76 7,746,105 +0.17(+0.12%)
Dec 11, 2019 147.39 147.89 146.76 147.59 8,253,627 +1.49(+1.02%)
Dec 10, 2019 145.26 146.85 145.05 146.10 7,084,102 -0.11(-0.08%)
Dec 09, 2019 147.96 148.51 145.40 146.21 11,514,971 -1.45(-0.98%)
Dec 06, 2019 148.40 148.61 147.18 147.66 7,087,500 +0.22(+0.15%)
Dec 05, 2019 148.69 148.83 147.10 147.44 7,363,282 -0.84(-0.57%)
Dec 04, 2019 149.30 149.33 148.18 148.28 7,685,058 -0.30(-0.20%)
Dec 03, 2019 147.74 149.11 146.87 148.58 9,386,615 -1.82(-1.21%)
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.