Walt Disney (NY: DIS )

172.42 USD -2.23 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 185.83 186.90 184.42 184.52 8,473,335 -1.01(-0.54%)
Mar 30, 2021 183.83 186.32 183.56 185.53 5,927,670 +0.68(+0.37%)
Mar 29, 2021 185.24 185.94 183.15 184.85 7,542,015 -1.07(-0.58%)
Mar 26, 2021 188.83 188.98 182.57 185.92 10,196,100 -0.99(-0.53%)
Mar 25, 2021 181.85 187.71 181.01 186.91 9,603,037 +2.19(+1.19%)
Mar 24, 2021 190.06 190.50 184.64 184.72 13,546,207 -4.01(-2.12%)
Mar 23, 2021 191.59 192.34 187.97 188.73 10,696,112 -4.13(-2.14%)
Mar 22, 2021 193.26 196.33 192.00 192.86 8,835,375 +1.72(+0.90%)
Mar 19, 2021 190.92 194.00 189.76 191.14 28,354,500 -1.14(-0.59%)
Mar 18, 2021 194.95 195.08 191.74 192.28 9,637,299 -2.96(-1.52%)
Mar 17, 2021 193.44 196.19 191.78 195.24 14,402,793 +1.00(+0.51%)
Mar 16, 2021 196.10 196.59 192.88 194.24 9,672,856 -2.52(-1.28%)
Mar 15, 2021 198.54 198.54 194.80 196.76 10,314,611 -0.40(-0.20%)
Mar 12, 2021 196.53 198.41 195.18 197.16 13,249,100 +0.41(+0.21%)
Mar 11, 2021 197.38 199.05 195.40 196.75 11,920,281 +1.69(+0.87%)
Mar 10, 2021 197.31 198.80 194.68 195.06 13,649,458 +0.55(+0.28%)
Mar 09, 2021 200.18 201.70 194.37 194.51 23,259,296 -7.40(-3.67%)
Mar 08, 2021 197.31 203.02 193.79 201.91 25,067,785 +11.92(+6.27%)
Mar 05, 2021 189.15 190.57 183.34 189.99 10,266,300 +1.96(+1.04%)
Mar 04, 2021 189.90 192.48 184.12 188.03 12,523,802 -4.23(-2.20%)
Mar 03, 2021 194.63 196.81 192.21 192.26 8,737,294 -1.68(-0.87%)
Mar 02, 2021 196.10 197.96 193.49 193.94 8,362,536 -1.04(-0.53%)
Mar 01, 2021 193.24 196.90 191.39 194.98 10,697,323 +5.94(+3.14%)
Feb 26, 2021 190.07 191.61 185.45 189.04 15,843,900 -1.94(-1.02%)
Feb 25, 2021 197.61 197.96 190.38 190.98 12,686,696 -6.53(-3.31%)
Feb 24, 2021 197.58 200.60 195.33 197.51 16,184,159 +0.42(+0.21%)
Feb 23, 2021 193.59 198.94 188.66 197.09 23,160,509 +5.33(+2.78%)
Feb 22, 2021 181.74 194.02 181.53 191.76 18,762,612 +8.11(+4.42%)
Feb 19, 2021 184.27 184.78 182.79 183.65 8,834,400 +0.65(+0.36%)
Feb 18, 2021 184.79 186.40 182.84 183.00 12,380,824 -3.44(-1.85%)
Feb 17, 2021 185.36 187.63 182.16 186.44 11,396,980 +0.09(+0.05%)
Feb 16, 2021 187.30 188.44 184.86 186.35 11,616,659 -1.32(-0.70%)
Feb 12, 2021 193.00 193.85 186.56 187.67 27,233,700 -3.24(-1.70%)
Feb 11, 2021 189.18 191.25 188.07 190.91 17,324,989 +1.28(+0.67%)
Feb 10, 2021 189.98 190.70 185.81 189.63 11,396,435 +1.42(+0.75%)
Feb 09, 2021 188.17 189.25 186.04 188.21 11,232,354 -1.79(-0.94%)
Feb 08, 2021 183.85 190.64 183.30 190.00 16,044,713 +8.84(+4.88%)
Feb 05, 2021 181.71 182.32 179.33 181.16 6,640,500 +0.93(+0.52%)
Feb 04, 2021 177.69 181.38 176.49 180.23 9,024,565 +3.80(+2.15%)
Feb 03, 2021 177.00 178.43 175.76 176.43 5,504,629 -0.53(-0.30%)
Feb 02, 2021 173.77 179.76 172.80 176.96 12,193,167 +5.99(+3.50%)
Feb 01, 2021 170.84 171.73 168.03 170.97 8,137,135 +2.80(+1.66%)
Jan 29, 2021 168.92 169.81 165.79 168.17 12,848,800 -3.71(-2.16%)
Jan 28, 2021 166.17 172.88 165.95 171.88 14,442,875 +8.85(+5.43%)
Jan 27, 2021 165.01 166.34 160.52 163.03 18,221,278 -6.53(-3.85%)
Jan 26, 2021 172.63 173.35 169.05 169.56 7,500,959 -2.33(-1.36%)
Jan 25, 2021 171.89 173.11 168.77 171.89 7,830,295 -0.89(-0.52%)
Jan 22, 2021 174.00 175.25 171.89 172.78 9,517,200 +1.50(+0.88%)
Jan 21, 2021 173.24 175.00 171.02 171.28 8,415,203 -2.36(-1.36%)
Jan 20, 2021 175.22 177.88 173.00 173.64 9,801,515 +1.38(+0.80%)
Jan 19, 2021 172.10 173.71 171.44 172.26 7,814,547 +0.82(+0.48%)
Jan 15, 2021 172.95 174.19 170.17 171.44 12,232,500 -1.99(-1.15%)
Jan 14, 2021 177.01 178.35 173.40 173.43 8,942,408 -2.69(-1.53%)
Jan 13, 2021 174.40 177.73 173.74 176.12 6,836,980 +0.13(+0.07%)
Jan 12, 2021 177.30 178.32 174.86 175.99 8,347,472 -3.10(-1.73%)
Jan 11, 2021 177.75 181.26 177.35 179.09 6,461,321 +0.40(+0.22%)
Jan 08, 2021 178.81 180.02 176.60 178.69 7,894,400 +0.11(+0.06%)
Jan 07, 2021 179.50 179.95 177.57 178.58 7,298,371 -0.54(-0.30%)
Jan 06, 2021 178.32 181.61 177.28 179.12 7,504,028 +0.68(+0.38%)
Jan 05, 2021 176.20 180.34 176.20 178.44 7,766,944 +0.76(+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.