Walt Disney (NY: DIS )

195.43 USD +1.49 (+0.77%)
Streaming Delayed Price Updated: 4:48 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 113.00 113.71 112.95 113.39 4,617,427 +0.21(+0.19%)
Mar 30, 2017 112.53 113.29 112.28 113.18 4,192,653 +0.65(+0.58%)
Mar 29, 2017 112.66 112.94 112.31 112.53 3,781,176 -0.52(-0.46%)
Mar 28, 2017 112.60 113.24 112.02 113.05 6,280,839 +0.67(+0.60%)
Mar 27, 2017 111.81 112.55 111.45 112.38 4,469,650 +0.24(+0.21%)
Mar 24, 2017 112.40 112.58 111.68 112.14 4,707,297 -0.10(-0.09%)
Mar 23, 2017 111.71 112.98 111.66 112.24 8,307,922 +0.16(+0.14%)
Mar 22, 2017 111.85 112.18 111.35 112.08 5,043,479 +0.33(+0.30%)
Mar 21, 2017 112.97 113.10 111.54 111.75 7,109,694 -0.96(-0.85%)
Mar 20, 2017 112.07 113.16 112.05 112.71 8,156,298 +0.95(+0.85%)
Mar 17, 2017 111.87 112.09 111.18 111.76 9,061,194 +0.05(+0.04%)
Mar 16, 2017 112.18 112.32 111.40 111.71 4,409,419 -0.16(-0.14%)
Mar 15, 2017 112.43 112.45 111.15 111.87 5,319,427 -0.44(-0.39%)
Mar 14, 2017 111.73 112.89 111.72 112.31 7,273,535 +0.79(+0.71%)
Mar 13, 2017 110.92 111.68 110.82 111.52 5,213,312 +0.60(+0.54%)
Mar 10, 2017 111.40 111.50 110.69 110.92 4,027,448 -0.11(-0.10%)
Mar 09, 2017 110.90 111.32 110.69 111.03 4,005,630 +0.19(+0.17%)
Mar 08, 2017 110.87 111.32 110.65 110.84 4,929,836 -0.02(-0.02%)
Mar 07, 2017 110.70 110.93 110.16 110.86 5,114,392 +0.19(+0.17%)
Mar 06, 2017 110.77 110.98 110.09 110.67 4,983,166 -0.57(-0.51%)
Mar 03, 2017 111.50 110.04 111.24 5,843,886 +0.65(+0.59%)
Mar 02, 2017 111.00 111.21 110.45 110.59 4,715,623 -0.45(-0.41%)
Mar 01, 2017 110.66 111.80 110.66 111.04 7,417,820 +0.95(+0.86%)
Feb 28, 2017 110.00 110.40 109.83 110.09 4,765,738 -0.14(-0.13%)
Feb 27, 2017 109.93 110.47 109.83 110.23 3,547,459 -0.09(-0.08%)
Feb 24, 2017 109.62 110.32 109.10 110.32 4,786,814 +0.59(+0.54%)
Feb 23, 2017 110.30 110.49 109.59 109.73 5,470,655 -0.39(-0.35%)
Feb 22, 2017 109.69 110.28 109.53 110.12 5,477,848 +0.11(+0.10%)
Feb 21, 2017 109.94 110.21 109.80 110.01 5,431,830 -0.05(-0.05%)
Feb 17, 2017 110.06 110.06 110.06 0 -0.65(-0.59%)
Feb 16, 2017 110.34 110.87 110.09 110.71 7,179,609 +0.53(+0.48%)
Feb 15, 2017 109.91 110.68 109.80 110.18 7,072,772 -0.15(-0.14%)
Feb 14, 2017 109.80 110.33 109.53 110.33 4,768,197 +0.68(+0.62%)
Feb 13, 2017 108.95 109.90 108.90 109.65 5,631,108 +0.39(+0.36%)
Feb 10, 2017 109.35 109.80 108.58 109.26 7,671,800 -0.23(-0.21%)
Feb 09, 2017 109.00 109.85 109.00 109.49 6,369,544 +0.49(+0.45%)
Feb 08, 2017 109.56 111.42 108.98 109.00 13,613,252 +0.00(+0.00%)
Feb 07, 2017 109.65 109.73 108.77 109.00 10,149,445 -0.57(-0.52%)
Feb 06, 2017 109.92 110.15 109.30 109.57 6,890,302 -0.73(-0.66%)
Feb 03, 2017 110.90 111.15 110.21 110.30 7,923,398 -0.31(-0.28%)
Feb 02, 2017 111.21 111.54 110.55 110.61 6,514,152 -0.69(-0.62%)
Feb 01, 2017 110.71 111.99 110.68 111.30 10,496,131 +0.65(+0.59%)
Jan 31, 2017 110.59 110.80 109.98 110.65 8,484,214 -0.29(-0.26%)
Jan 30, 2017 109.86 111.05 108.96 110.94 13,787,658 +1.64(+1.50%)
Jan 27, 2017 108.49 109.40 108.15 109.30 5,578,292 +1.24(+1.15%)
Jan 26, 2017 108.21 108.62 107.98 108.06 6,079,494 +0.02(+0.02%)
Jan 25, 2017 108.23 108.42 108.00 108.04 6,175,796 +0.14(+0.13%)
Jan 24, 2017 107.20 108.06 107.08 107.90 5,455,836 +0.78(+0.73%)
Jan 23, 2017 107.34 107.68 106.57 107.12 5,710,520 -0.54(-0.50%)
Jan 20, 2017 107.35 107.82 107.18 107.66 5,648,970 +0.38(+0.35%)
Jan 19, 2017 107.92 108.01 107.08 107.28 5,349,916 -0.88(-0.81%)
Jan 18, 2017 106.93 108.40 106.81 108.16 7,162,759 +0.19(+0.18%)
Jan 17, 2017 107.91 108.93 107.65 107.97 7,586,263 -0.09(-0.08%)
Jan 13, 2017 108.06 108.06 108.06 0 +0.53(+0.49%)
Jan 12, 2017 108.12 109.00 107.43 107.53 8,218,315 -1.91(-1.75%)
Jan 11, 2017 108.54 109.49 108.38 109.44 7,616,258 +1.06(+0.98%)
Jan 10, 2017 107.90 108.82 107.35 108.38 7,901,546 +0.02(+0.02%)
Jan 09, 2017 108.58 108.83 108.11 108.36 6,194,681 -0.62(-0.57%)
Jan 06, 2017 108.01 109.35 107.75 108.98 9,551,309 +1.60(+1.49%)
Jan 05, 2017 107.17 107.62 106.80 107.38 6,301,645 -0.06(-0.06%)
Jan 04, 2017 106.64 107.50 106.25 107.44 8,321,466 +1.36(+1.28%)
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.