Walt Disney (NY: DIS )

122.58 +1.60 (+1.32%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 129.14 129.66 128.63 129.12 5,900,118 +0.36(+0.28%)
Sep 27, 2019 128.91 129.80 127.74 128.77 8,480,794 -1.30(-1.00%)
Sep 26, 2019 131.92 132.08 127.88 130.06 11,961,054 -1.80(-1.37%)
Sep 25, 2019 130.58 132.19 130.01 131.87 6,673,724 +1.11(+0.85%)
Sep 24, 2019 132.78 132.92 130.29 130.76 12,045,983 -0.48(-0.37%)
Sep 23, 2019 130.78 131.67 130.68 131.24 6,201,558 +0.19(+0.14%)
Sep 20, 2019 131.81 132.01 130.40 131.06 25,877,680 -1.02(-0.77%)
Sep 19, 2019 135.74 136.10 131.78 132.08 12,699,818 -3.47(-2.56%)
Sep 18, 2019 135.16 135.81 134.47 135.54 6,957,429 +0.49(+0.36%)
Sep 17, 2019 134.55 135.47 134.42 135.06 4,802,782 +0.50(+0.38%)
Sep 16, 2019 135.04 135.98 134.06 134.55 6,387,133 -2.20(-1.61%)
Sep 13, 2019 136.58 136.95 135.85 136.75 5,257,387 +0.52(+0.38%)
Sep 12, 2019 135.58 137.40 135.29 136.24 7,401,440 +1.30(+0.96%)
Sep 11, 2019 134.31 134.99 133.69 134.94 7,964,262 +0.40(+0.29%)
Sep 10, 2019 136.85 137.17 133.34 134.54 11,074,333 -3.01(-2.19%)
Sep 09, 2019 138.30 138.79 137.21 137.56 5,509,164 -0.71(-0.52%)
Sep 06, 2019 137.85 138.53 136.98 138.27 4,127,812 +0.70(+0.51%)
Sep 05, 2019 137.64 137.99 137.05 137.56 5,191,540 +0.94(+0.69%)
Sep 04, 2019 135.48 136.93 135.14 136.62 4,342,177 +1.57(+1.16%)
Sep 03, 2019 135.12 135.17 133.82 135.06 6,053,539 -0.94(-0.69%)
Aug 30, 2019 137.02 137.23 135.51 136.00 5,676,133 -0.58(-0.42%)
Aug 29, 2019 136.85 137.41 136.16 136.57 6,596,134 +1.28(+0.94%)
Aug 28, 2019 132.83 135.47 132.29 135.30 6,011,940 +2.04(+1.53%)
Aug 27, 2019 134.52 134.74 132.95 133.25 6,069,723 -0.12(-0.09%)
Aug 26, 2019 132.96 133.40 131.33 133.37 8,169,647 +2.91(+2.23%)
Aug 23, 2019 134.26 135.19 129.82 130.46 10,292,130 -4.37(-3.24%)
Aug 22, 2019 134.95 135.41 133.45 134.83 7,032,192 +0.32(+0.24%)
Aug 21, 2019 133.37 134.81 132.82 134.51 6,385,068 +0.62(+0.47%)
Aug 20, 2019 132.10 134.79 132.04 133.89 8,708,201 -0.16(-0.12%)
Aug 19, 2019 135.53 136.36 133.05 134.05 11,845,550 +0.09(+0.07%)
Aug 16, 2019 132.79 134.25 132.60 133.96 6,412,598 +1.77(+1.34%)
Aug 15, 2019 132.27 133.05 131.25 132.19 7,659,961 +0.56(+0.42%)
Aug 14, 2019 133.82 133.91 131.46 131.63 11,903,827 -4.12(-3.04%)
Aug 13, 2019 133.76 136.65 133.76 135.75 8,271,033 +1.26(+0.94%)
Aug 12, 2019 136.05 136.31 133.99 134.49 7,422,901 -2.75(-2.01%)
Aug 09, 2019 135.84 137.96 135.51 137.25 8,893,484 +0.62(+0.46%)
Aug 08, 2019 136.63 136.73 134.76 136.62 14,184,093 +3.00(+2.25%)
Aug 07, 2019 133.69 134.62 131.04 133.62 29,346,316 -6.95(-4.94%)
Aug 06, 2019 139.12 140.65 137.10 140.57 18,949,184 +3.54(+2.58%)
Aug 05, 2019 137.86 138.94 135.77 137.03 10,758,627 -3.38(-2.41%)
Aug 02, 2019 139.69 140.91 138.66 140.41 6,599,615 -0.14(-0.10%)
Aug 01, 2019 142.02 143.20 139.96 140.55 8,991,614 -1.15(-0.81%)
Jul 31, 2019 143.66 143.67 141.03 141.70 9,799,657 -1.90(-1.33%)
Jul 30, 2019 144.42 145.45 143.28 143.60 6,623,611 -1.45(-1.00%)
Jul 29, 2019 144.25 145.80 143.84 145.04 11,779,183 +1.72(+1.20%)
Jul 26, 2019 142.42 143.86 141.74 143.32 8,214,851 +1.43(+1.00%)
Jul 25, 2019 140.10 141.91 139.75 141.90 7,359,377 +1.90(+1.36%)
Jul 24, 2019 140.10 140.29 139.11 139.99 5,949,807 +0.03(+0.02%)
Jul 23, 2019 140.35 141.23 138.98 139.96 7,579,647 +0.42(+0.30%)
Jul 22, 2019 139.95 140.14 138.72 139.55 7,778,452 +0.98(+0.71%)
Jul 19, 2019 140.93 140.93 138.46 138.57 6,166,437 -1.76(-1.26%)
Jul 18, 2019 141.15 141.15 138.88 140.33 8,108,396 -0.93(-0.66%)
Jul 17, 2019 143.27 143.35 141.06 141.26 5,343,819 -1.71(-1.20%)
Jul 16, 2019 143.42 143.66 142.49 142.97 5,905,250 -0.75(-0.52%)
Jul 15, 2019 143.80 144.03 142.65 143.73 5,337,349 +0.18(+0.12%)
Jul 12, 2019 142.83 144.09 142.68 143.55 8,588,887 +1.31(+0.92%)
Jul 11, 2019 142.69 144.00 142.22 142.24 10,567,454 +0.02(+0.01%)
Jul 10, 2019 141.09 142.93 140.71 142.22 9,620,761 +1.91(+1.36%)
Jul 09, 2019 138.77 140.42 138.47 140.31 7,464,672 +0.58(+0.42%)
Jul 08, 2019 140.87 140.92 139.68 139.72 5,039,628 -1.42(-1.00%)
Jul 05, 2019 140.12 141.58 139.41 141.14 5,647,773 +0.35(+0.25%)
Jul 03, 2019 140.52 140.81 139.83 140.79 4,215,221 +0.44(+0.32%)
Jul 02, 2019 139.24 140.68 139.11 140.35 7,673,263 +0.87(+0.62%)
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.