Walt Disney (NY: DIS )

171.44 USD -1.99 (-1.15%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 100.44 100.44 100.44 0 +1.90(+1.93%)
Mar 28, 2018 99.50 100.08 98.15 98.54 9,099,623 -0.82(-0.83%)
Mar 27, 2018 100.88 101.18 98.89 99.36 7,189,619 -1.29(-1.28%)
Mar 26, 2018 99.86 100.78 99.08 100.65 7,338,911 +2.11(+2.14%)
Mar 23, 2018 100.85 101.11 98.45 98.54 7,505,075 -2.06(-2.05%)
Mar 22, 2018 101.29 101.64 100.41 100.60 8,911,203 -1.22(-1.20%)
Mar 21, 2018 101.50 102.94 101.42 101.82 6,135,092 +0.47(+0.46%)
Mar 20, 2018 101.54 102.15 100.75 101.35 8,330,334 -0.13(-0.13%)
Mar 19, 2018 102.80 102.95 101.00 101.48 6,527,300 -1.39(-1.35%)
Mar 16, 2018 103.56 104.27 102.84 102.87 10,467,983 -0.37(-0.36%)
Mar 15, 2018 104.00 104.29 103.24 103.24 5,174,388 -0.66(-0.64%)
Mar 14, 2018 104.53 104.65 103.60 103.90 6,235,837 +0.17(+0.16%)
Mar 13, 2018 105.83 105.83 103.42 103.73 6,716,632 -1.44(-1.37%)
Mar 12, 2018 104.71 105.94 104.71 105.17 6,484,769 +0.44(+0.42%)
Mar 09, 2018 104.43 104.75 103.64 104.73 5,618,412 +0.70(+0.67%)
Mar 08, 2018 103.99 104.58 103.47 104.03 6,623,950 +0.44(+0.42%)
Mar 07, 2018 102.77 103.59 6,033,963 -1.35(-1.29%)
Mar 06, 2018 104.00 104.95 103.51 104.94 6,212,873 +1.53(+1.48%)
Mar 05, 2018 102.71 103.97 102.42 103.41 5,735,827 +0.42(+0.41%)
Mar 02, 2018 102.00 103.17 101.44 102.99 7,835,408 +0.42(+0.41%)
Mar 01, 2018 103.20 104.03 101.33 102.57 10,485,534 -0.59(-0.57%)
Feb 28, 2018 105.45 105.57 103.14 103.16 10,760,344 -1.71(-1.63%)
Feb 27, 2018 108.00 108.16 104.85 104.87 14,170,600 -4.94(-4.50%)
Feb 26, 2018 108.00 109.81 107.67 109.81 8,137,966 +2.56(+2.39%)
Feb 23, 2018 105.75 107.36 105.43 107.25 6,101,126 +2.01(+1.91%)
Feb 22, 2018 104.93 105.24 4,461,864 +0.19(+0.18%)
Feb 21, 2018 106.00 106.91 105.02 105.05 6,742,495 -0.93(-0.88%)
Feb 20, 2018 106.37 107.57 105.52 105.98 6,734,455 -0.55(-0.52%)
Feb 16, 2018 106.53 106.53 106.53 0 +1.35(+1.28%)
Feb 15, 2018 105.36 105.40 104.45 105.18 6,493,381 +0.58(+0.55%)
Feb 14, 2018 103.49 104.76 102.69 104.60 7,425,415 +0.48(+0.46%)
Feb 13, 2018 102.64 104.31 102.40 104.12 8,441,654 +0.73(+0.71%)
Feb 12, 2018 103.93 104.64 102.10 103.39 9,582,231 +0.30(+0.29%)
Feb 09, 2018 102.55 103.75 100.26 103.09 12,479,727 +1.74(+1.72%)
Feb 08, 2018 105.47 105.82 101.19 101.35 12,646,496 -3.41(-3.26%)
Feb 07, 2018 107.83 107.90 104.41 104.76 12,431,982 -1.41(-1.33%)
Feb 06, 2018 106.20 101.76 106.17 17,698,162 +0.79(+0.75%)
Feb 05, 2018 107.10 108.63 104.01 105.38 14,953,206 -3.32(-3.05%)
Feb 02, 2018 109.95 110.58 108.45 108.70 9,947,657 -1.79(-1.62%)
Feb 01, 2018 108.62 110.65 107.36 110.49 9,517,712 +1.82(+1.67%)
Jan 31, 2018 110.08 110.12 108.47 108.67 9,835,210 -1.44(-1.31%)
Jan 30, 2018 111.42 111.98 110.10 110.11 8,393,331 -1.43(-1.28%)
Jan 29, 2018 112.10 112.45 111.24 111.54 6,845,747 -0.65(-0.58%)
Jan 26, 2018 110.81 112.53 110.67 112.19 7,743,825 +1.64(+1.48%)
Jan 25, 2018 110.60 111.18 110.12 110.55 6,290,875 +0.05(+0.05%)
Jan 24, 2018 110.96 111.43 110.29 110.50 7,211,784 +0.09(+0.08%)
Jan 23, 2018 110.27 111.14 109.89 110.41 7,476,994 -0.69(-0.62%)
Jan 22, 2018 110.27 111.56 110.06 111.10 8,073,359 +0.51(+0.46%)
Jan 19, 2018 110.97 111.09 109.84 110.59 10,514,262 +0.17(+0.15%)
Jan 18, 2018 111.74 111.98 110.20 110.42 8,070,618 -1.55(-1.38%)
Jan 17, 2018 111.20 112.21 110.57 111.97 7,030,651 +1.28(+1.16%)
Jan 16, 2018 113.07 113.16 110.62 110.69 8,068,428 -1.78(-1.58%)
Jan 12, 2018 112.47 112.47 112.47 0 +1.48(+1.33%)
Jan 11, 2018 110.25 111.08 109.51 110.99 6,426,304 +1.52(+1.39%)
Jan 10, 2018 109.01 109.47 6,056,069 -0.47(-0.43%)
Jan 09, 2018 110.13 110.86 109.86 109.94 5,837,194 -0.08(-0.07%)
Jan 08, 2018 110.89 111.28 109.54 110.02 8,052,185 -1.60(-1.43%)
Jan 05, 2018 112.68 112.68 111.24 111.62 6,008,285 -0.61(-0.54%)
Jan 04, 2018 112.95 112.96 111.63 112.23 7,416,402 -0.05(-0.04%)
Jan 03, 2018 112.19 113.19 111.45 112.28 9,237,725 +0.48(+0.43%)
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.