Walt Disney (NY: DIS )

148.01 USD +0.88 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 92.28 93.49 92.21 92.86 8,713,418 +1.06(+1.15%)
Sep 29, 2016 92.14 93.10 91.53 91.80 7,468,340 -0.40(-0.43%)
Sep 28, 2016 91.75 92.30 91.48 92.20 8,267,413 +0.48(+0.52%)
Sep 27, 2016 91.93 92.18 91.50 91.72 9,138,952 -0.24(-0.26%)
Sep 26, 2016 92.47 92.68 91.40 91.96 10,448,606 -1.31(-1.40%)
Sep 23, 2016 93.07 93.52 93.00 93.27 4,407,725 -0.14(-0.15%)
Sep 22, 2016 92.73 93.71 92.64 93.41 6,470,452 +1.02(+1.10%)
Sep 21, 2016 93.00 93.08 91.70 92.39 12,046,933 -0.56(-0.60%)
Sep 20, 2016 92.70 93.30 92.68 92.95 6,199,773 +0.32(+0.35%)
Sep 19, 2016 92.80 93.32 92.34 92.63 5,421,467 +0.07(+0.08%)
Sep 16, 2016 92.27 92.74 91.80 92.56 10,568,647 +0.06(+0.06%)
Sep 15, 2016 92.12 92.75 91.19 92.50 7,566,386 +0.24(+0.26%)
Sep 14, 2016 92.59 92.89 92.07 92.26 6,385,561 -0.44(-0.47%)
Sep 13, 2016 93.04 93.29 92.45 92.70 7,795,072 -0.94(-1.00%)
Sep 12, 2016 91.96 93.86 91.95 93.64 9,367,303 +1.22(+1.32%)
Sep 09, 2016 93.51 93.74 92.39 92.42 10,248,373 -1.67(-1.77%)
Sep 08, 2016 93.49 94.21 92.93 94.09 7,438,081 +0.38(+0.41%)
Sep 07, 2016 93.98 94.03 93.33 93.71 6,281,056 -0.09(-0.10%)
Sep 06, 2016 94.53 94.53 93.35 93.80 8,463,398 -0.62(-0.66%)
Sep 02, 2016 94.75 94.42 94.42 94.42 5,382,000 +0.16(+0.17%)
Sep 01, 2016 94.74 94.87 93.91 94.26 6,273,843 -0.20(-0.21%)
Aug 31, 2016 94.69 94.90 94.16 94.46 7,375,074 -0.40(-0.42%)
Aug 30, 2016 94.77 95.29 94.77 94.86 6,845,004 -0.01(-0.01%)
Aug 29, 2016 95.07 95.32 94.46 94.87 7,902,687 -0.34(-0.36%)
Aug 26, 2016 95.66 96.13 94.75 95.21 6,019,553 -0.34(-0.36%)
Aug 25, 2016 95.62 95.82 95.41 95.55 4,518,655 -0.27(-0.28%)
Aug 24, 2016 96.01 96.22 95.51 95.82 5,912,459 -0.15(-0.16%)
Aug 23, 2016 96.13 96.43 95.80 95.97 4,996,251 +0.10(+0.10%)
Aug 22, 2016 96.47 96.47 95.65 95.87 5,495,271 -0.52(-0.54%)
Aug 19, 2016 96.40 96.79 96.05 96.39 6,362,404 -0.26(-0.27%)
Aug 18, 2016 96.87 97.12 96.56 96.65 5,250,641 -0.22(-0.23%)
Aug 17, 2016 96.84 96.97 96.52 96.87 5,697,189 -0.01(-0.01%)
Aug 16, 2016 96.86 97.25 96.27 96.88 5,776,781 -0.22(-0.23%)
Aug 15, 2016 97.35 97.61 96.92 97.10 5,299,588 +0.26(+0.27%)
Aug 12, 2016 97.82 97.82 96.66 96.84 9,360,332 -0.93(-0.95%)
Aug 11, 2016 98.20 98.39 97.15 97.77 9,231,085 -0.09(-0.09%)
Aug 10, 2016 96.70 99.27 95.90 97.86 27,180,375 +1.19(+1.23%)
Aug 09, 2016 95.61 96.85 95.30 96.67 15,504,845 +0.92(+0.96%)
Aug 08, 2016 96.11 96.29 95.58 95.75 7,786,587 -0.08(-0.08%)
Aug 05, 2016 95.40 96.00 95.35 95.83 6,528,537 +0.67(+0.70%)
Aug 04, 2016 95.53 95.98 94.71 95.16 10,037,181 -0.93(-0.97%)
Aug 03, 2016 95.06 96.43 95.00 96.09 9,066,063 +1.08(+1.14%)
Aug 02, 2016 95.35 95.75 94.56 95.01 7,644,001 -0.53(-0.55%)
Aug 01, 2016 96.15 96.20 95.08 95.54 7,131,587 -0.41(-0.43%)
Jul 29, 2016 95.85 96.38 95.85 95.95 8,263,966 +0.04(+0.04%)
Jul 28, 2016 96.40 96.49 95.82 95.91 7,712,511 -0.42(-0.44%)
Jul 27, 2016 96.70 96.93 95.86 96.33 6,907,268 -0.36(-0.37%)
Jul 26, 2016 97.02 97.16 96.34 96.69 6,274,625 -0.70(-0.72%)
Jul 25, 2016 97.90 98.06 97.25 97.39 4,825,498 -0.32(-0.33%)
Jul 22, 2016 98.39 98.42 97.47 97.71 5,381,662 -0.30(-0.31%)
Jul 21, 2016 98.17 99.12 97.62 98.01 7,069,552 -0.21(-0.21%)
Jul 20, 2016 98.65 98.69 97.14 98.22 10,664,385 -1.25(-1.26%)
Jul 19, 2016 99.81 99.99 99.36 99.47 5,742,283 -0.68(-0.68%)
Jul 18, 2016 99.90 100.71 99.87 100.15 5,050,947 +0.35(+0.35%)
Jul 15, 2016 100.42 100.54 99.54 99.80 5,764,374 -0.17(-0.17%)
Jul 14, 2016 100.42 100.80 99.68 99.97 7,460,012 +0.09(+0.09%)
Jul 13, 2016 100.46 100.80 99.86 99.88 5,493,823 -0.32(-0.32%)
Jul 12, 2016 100.18 100.79 100.00 100.20 8,508,344 +0.22(+0.22%)
Jul 11, 2016 99.80 100.35 99.40 99.98 5,427,946 +0.36(+0.36%)
Jul 08, 2016 99.25 99.85 98.41 99.62 6,045,805 +1.21(+1.23%)
Jul 07, 2016 97.63 98.48 97.58 98.41 5,146,032 -0.04(-0.04%)
Jul 06, 2016 97.00 98.52 96.76 98.45 6,223,292 +0.79(+0.81%)
Jul 05, 2016 97.77 98.00 97.17 97.66 5,846,196 -0.37(-0.38%)
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.