Walt Disney (NY: DIS )

149.09 USD -2.40 (-1.58%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 97.89 98.59 97.66 98.57 8,185,858 +0.52(+0.53%)
Sep 28, 2017 98.77 99.05 98.00 98.05 7,149,495 -1.19(-1.20%)
Sep 27, 2017 99.53 98.02 99.24 7,596,559 +0.61(+0.62%)
Sep 26, 2017 99.64 99.74 98.61 98.63 6,220,405 -0.94(-0.94%)
Sep 25, 2017 98.60 99.64 98.42 99.57 7,491,505 +0.97(+0.98%)
Sep 22, 2017 98.55 98.99 98.53 98.60 6,359,080 -0.29(-0.29%)
Sep 21, 2017 99.19 99.39 98.75 98.89 4,958,036 -0.32(-0.32%)
Sep 20, 2017 98.76 99.28 98.62 99.21 6,458,824 +0.78(+0.79%)
Sep 19, 2017 98.23 98.67 98.08 98.43 6,970,280 +0.33(+0.34%)
Sep 18, 2017 98.39 98.72 97.72 98.10 7,007,385 -0.42(-0.43%)
Sep 15, 2017 98.05 98.93 98.00 98.52 23,870,293 +0.62(+0.63%)
Sep 14, 2017 98.79 98.84 97.54 97.90 9,709,539 -0.92(-0.93%)
Sep 13, 2017 98.24 98.95 98.02 98.82 7,614,903 +0.93(+0.95%)
Sep 12, 2017 97.59 98.36 97.12 97.89 9,150,164 +0.80(+0.82%)
Sep 11, 2017 97.90 98.02 96.96 97.09 9,609,796 +0.02(+0.02%)
Sep 08, 2017 96.49 97.49 96.26 97.07 13,147,662 +0.01(+0.01%)
Sep 07, 2017 101.55 101.86 96.20 97.06 26,414,696 -4.44(-4.37%)
Sep 06, 2017 101.76 102.04 100.89 101.50 7,530,254 -0.10(-0.10%)
Sep 05, 2017 102.00 102.55 100.90 101.60 9,592,925 +0.10(+0.10%)
Sep 01, 2017 101.65 101.92 101.36 101.50 7,827,433 +0.30(+0.30%)
Aug 31, 2017 103.00 103.19 101.00 101.20 9,823,488 -1.67(-1.62%)
Aug 30, 2017 102.48 103.45 102.48 102.87 6,572,611 +0.30(+0.29%)
Aug 29, 2017 102.00 102.99 101.82 102.57 6,011,541 +0.01(+0.01%)
Aug 28, 2017 102.49 102.85 102.08 102.56 5,630,425 +0.15(+0.15%)
Aug 25, 2017 101.69 102.68 101.56 102.41 6,186,933 +0.89(+0.88%)
Aug 24, 2017 101.82 102.03 101.43 101.52 6,976,343 +0.02(+0.02%)
Aug 23, 2017 102.48 102.98 101.48 101.50 5,954,375 -1.27(-1.24%)
Aug 22, 2017 101.41 102.91 101.17 102.77 6,888,259 +1.60(+1.58%)
Aug 21, 2017 100.64 101.42 100.53 101.17 6,492,603 +0.47(+0.47%)
Aug 18, 2017 101.32 101.74 100.66 100.70 6,893,916 -0.68(-0.67%)
Aug 17, 2017 102.24 102.58 101.34 101.38 6,611,924 -0.82(-0.80%)
Aug 16, 2017 101.84 102.65 101.72 102.20 6,698,773 +0.69(+0.68%)
Aug 15, 2017 101.63 102.10 101.36 101.51 8,868,114 +0.11(+0.11%)
Aug 14, 2017 102.80 102.81 101.26 101.40 9,707,164 -0.59(-0.58%)
Aug 11, 2017 101.25 102.51 101.03 101.99 9,410,408 +0.64(+0.63%)
Aug 10, 2017 102.50 102.82 101.22 101.35 12,255,598 -1.48(-1.44%)
Aug 09, 2017 100.71 103.00 100.50 102.83 27,874,999 -4.15(-3.88%)
Aug 08, 2017 106.55 107.14 106.18 106.98 9,738,901 +0.63(+0.59%)
Aug 07, 2017 107.59 107.65 106.11 106.35 8,091,452 -1.34(-1.24%)
Aug 04, 2017 108.23 108.50 107.32 107.69 8,503,837 -1.43(-1.31%)
Aug 03, 2017 108.52 109.17 108.04 109.12 6,894,874 +0.45(+0.41%)
Aug 02, 2017 109.88 109.88 107.52 108.67 8,812,581 -1.94(-1.75%)
Aug 01, 2017 109.98 110.83 109.95 110.61 5,979,850 +0.68(+0.62%)
Jul 31, 2017 110.02 110.14 109.34 109.93 6,815,349 -0.03(-0.03%)
Jul 28, 2017 109.98 110.19 109.67 109.96 4,864,456 -0.04(-0.04%)
Jul 27, 2017 107.69 110.00 107.44 110.00 10,468,356 +3.06(+2.86%)
Jul 26, 2017 106.55 107.03 106.31 106.94 4,148,807 +0.52(+0.49%)
Jul 25, 2017 106.20 106.42 5,394,699 -0.58(-0.54%)
Jul 24, 2017 107.31 107.54 106.90 107.00 4,615,190 -0.09(-0.08%)
Jul 21, 2017 107.10 107.33 106.81 107.09 4,328,517 -0.27(-0.25%)
Jul 20, 2017 106.99 107.71 106.75 107.36 6,185,509 +0.54(+0.51%)
Jul 19, 2017 106.13 106.87 106.05 106.82 5,789,362 +1.07(+1.01%)
Jul 18, 2017 104.60 105.80 104.31 105.75 5,737,721 +0.96(+0.92%)
Jul 17, 2017 105.17 105.42 104.71 104.79 3,973,789 -0.30(-0.29%)
Jul 14, 2017 104.43 105.21 104.43 105.09 4,370,311 +0.80(+0.77%)
Jul 13, 2017 104.45 105.34 104.04 104.29 5,339,365 -0.09(-0.09%)
Jul 12, 2017 104.34 104.65 103.64 104.38 5,203,135 +0.54(+0.52%)
Jul 11, 2017 103.60 104.19 103.19 103.84 4,557,336 +0.25(+0.24%)
Jul 10, 2017 103.30 103.91 102.87 103.59 4,421,270 +0.27(+0.26%)
Jul 07, 2017 103.51 103.73 102.72 103.32 6,030,928 -0.03(-0.03%)
Jul 06, 2017 104.61 104.69 102.94 103.35 8,690,687 -2.28(-2.16%)
Jul 05, 2017 107.83 107.85 105.29 105.63 8,048,724 -1.83(-1.70%)
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.