Walt Disney (NY: DIS )

153.24 USD -0.37 (-0.24%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 115.22 117.05 114.12 116.94 9,623,800 +1.28(+1.11%)
Jul 30, 2020 114.91 116.29 113.37 115.66 9,708,461 +0.05(+0.04%)
Jul 29, 2020 116.22 116.71 115.11 115.61 9,494,876 -0.57(-0.49%)
Jul 28, 2020 115.46 116.84 114.68 116.18 6,820,691 -0.13(-0.11%)
Jul 27, 2020 117.20 117.42 115.68 116.31 9,408,416 -1.30(-1.11%)
Jul 24, 2020 115.70 118.21 115.53 117.61 8,233,200 -0.51(-0.43%)
Jul 23, 2020 118.86 119.35 117.01 118.12 7,251,532 -0.91(-0.76%)
Jul 22, 2020 118.19 119.30 117.93 119.03 7,061,173 +0.41(+0.35%)
Jul 21, 2020 118.05 120.39 117.66 118.62 8,951,612 +0.83(+0.70%)
Jul 20, 2020 118.05 118.49 116.82 117.79 8,947,163 -0.86(-0.72%)
Jul 17, 2020 118.90 119.56 117.06 118.65 9,848,800 -0.78(-0.65%)
Jul 16, 2020 117.72 119.99 117.60 119.43 10,204,112 -1.47(-1.22%)
Jul 15, 2020 121.63 122.09 119.70 120.90 15,308,128 +2.24(+1.89%)
Jul 14, 2020 115.23 119.08 114.54 118.66 12,406,623 +2.44(+2.10%)
Jul 13, 2020 119.94 120.13 115.89 116.22 15,617,141 -3.12(-2.61%)
Jul 10, 2020 116.83 119.44 116.21 119.34 14,207,900 +2.53(+2.17%)
Jul 09, 2020 116.51 117.85 115.38 116.81 13,575,109 -0.23(-0.20%)
Jul 08, 2020 113.48 117.13 112.81 117.04 13,612,804 +3.41(+3.00%)
Jul 07, 2020 113.63 115.08 112.61 113.63 10,831,671 -0.80(-0.70%)
Jul 06, 2020 113.83 114.53 112.90 114.43 11,926,926 +2.25(+2.01%)
Jul 02, 2020 115.00 115.10 112.00 112.18 10,311,900 -0.83(-0.73%)
Jul 01, 2020 112.82 115.60 112.29 113.01 11,926,022 +1.50(+1.35%)
Jun 30, 2020 111.50 112.05 109.93 111.51 10,563,681 -0.01(-0.01%)
Jun 29, 2020 109.00 111.57 108.10 111.52 12,578,620 +2.42(+2.22%)
Jun 26, 2020 110.95 111.20 108.02 109.10 15,270,800 -2.26(-2.03%)
Jun 25, 2020 108.99 111.51 108.50 111.36 17,231,352 -0.71(-0.63%)
Jun 24, 2020 115.85 116.00 110.03 112.07 22,245,506 -4.52(-3.88%)
Jun 23, 2020 116.96 117.45 115.97 116.59 10,184,236 +0.67(+0.58%)
Jun 22, 2020 114.19 116.19 113.11 115.92 12,858,519 +1.57(+1.37%)
Jun 19, 2020 119.98 120.12 114.35 114.35 23,496,200 -4.02(-3.40%)
Jun 18, 2020 116.88 118.53 115.93 118.37 9,574,267 +0.72(+0.61%)
Jun 17, 2020 118.64 119.23 117.14 117.65 8,914,889 -0.79(-0.67%)
Jun 16, 2020 121.24 121.50 116.05 118.44 12,945,395 +1.36(+1.16%)
Jun 15, 2020 112.08 118.12 111.71 117.08 14,149,632 +1.59(+1.38%)
Jun 12, 2020 115.17 117.00 112.89 115.49 18,361,900 +2.85(+2.53%)
Jun 11, 2020 117.60 118.00 112.25 112.64 26,058,949 -9.54(-7.81%)
Jun 10, 2020 124.02 124.10 120.93 122.18 11,486,741 -1.71(-1.38%)
Jun 09, 2020 125.63 125.79 123.51 123.89 10,878,516 -3.39(-2.66%)
Jun 08, 2020 125.10 127.44 123.94 127.28 13,853,720 +2.46(+1.97%)
Jun 05, 2020 126.31 127.82 124.28 124.82 16,581,500 +1.13(+0.91%)
Jun 04, 2020 121.95 124.50 121.85 123.69 14,191,793 +1.51(+1.24%)
Jun 03, 2020 119.99 122.45 119.32 122.18 12,574,165 +3.43(+2.89%)
Jun 02, 2020 119.00 119.85 117.83 118.75 10,743,809 -0.02(-0.02%)
Jun 01, 2020 117.26 119.65 116.93 118.77 10,544,886 +1.47(+1.25%)
May 29, 2020 116.19 117.75 114.12 117.30 17,845,700 +0.55(+0.47%)
May 28, 2020 121.60 121.98 116.00 116.75 18,617,479 -4.78(-3.93%)
May 27, 2020 123.68 123.78 119.71 121.53 19,333,353 +0.58(+0.48%)
May 26, 2020 121.05 122.50 120.43 120.95 16,459,683 +2.93(+2.48%)
May 22, 2020 117.50 118.57 116.83 118.02 9,288,200 +0.19(+0.16%)
May 21, 2020 119.34 120.30 116.50 117.83 17,560,111 -2.09(-1.74%)
May 20, 2020 116.42 120.87 116.04 119.92 25,726,442 +5.55(+4.85%)
May 19, 2020 115.10 116.47 113.42 114.37 20,309,836 -2.48(-2.12%)
May 18, 2020 114.47 119.78 114.47 116.85 40,055,073 +7.80(+7.15%)
May 15, 2020 104.98 109.38 104.27 109.05 29,765,900 +3.14(+2.96%)
May 14, 2020 101.98 105.92 99.66 105.91 21,993,806 +2.99(+2.91%)
May 13, 2020 104.50 104.54 101.60 102.92 21,080,836 -1.64(-1.57%)
May 12, 2020 109.06 109.44 104.49 104.56 17,036,015 -3.21(-2.98%)
May 11, 2020 108.40 108.81 106.41 107.77 20,546,462 -1.39(-1.27%)
May 08, 2020 109.05 109.18 106.63 109.16 24,101,600 +3.59(+3.40%)
May 07, 2020 101.85 105.61 101.83 105.57 20,844,611 +4.69(+4.65%)
May 06, 2020 101.48 105.27 98.86 100.88 51,972,569 -0.18(-0.18%)
May 05, 2020 101.51 105.18 100.90 101.06 30,030,416 -2.12(-2.05%)
May 04, 2020 102.01 103.83 100.55 103.18 19,500,538 -2.32(-2.20%)
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.