Walt Disney (NY: DIS )

154.14 USD +0.90 (+0.59%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 111.56 111.60 110.39 111.03 16,358,700 +0.32(+0.29%)
Mar 28, 2019 110.60 111.27 110.24 110.71 11,748,813 +0.43(+0.39%)
Mar 27, 2019 110.45 111.09 109.73 110.28 10,671,430 +0.14(+0.13%)
Mar 26, 2019 108.40 110.34 108.27 110.14 16,692,278 +2.35(+2.18%)
Mar 25, 2019 108.49 109.07 107.32 107.79 18,186,558 -0.44(-0.41%)
Mar 22, 2019 108.33 109.00 107.51 108.23 24,133,800 -0.43(-0.40%)
Mar 21, 2019 110.10 110.15 108.37 108.66 27,438,194 -1.33(-1.21%)
Mar 20, 2019 110.31 110.88 108.05 109.99 35,587,446 -0.01(-0.01%)
Mar 19, 2019 112.95 113.71 109.80 110.00 45,378,387 -3.12(-2.76%)
Mar 18, 2019 113.03 114.00 112.46 113.12 21,768,637 -1.84(-1.60%)
Mar 15, 2019 114.50 115.48 113.68 114.96 14,932,600 +0.48(+0.42%)
Mar 14, 2019 114.12 114.77 113.93 114.48 17,409,650 +0.39(+0.34%)
Mar 13, 2019 114.84 114.85 113.72 114.09 17,994,299 -0.64(-0.56%)
Mar 12, 2019 114.72 115.30 114.04 114.73 9,920,310 -0.02(-0.02%)
Mar 11, 2019 114.04 115.00 114.03 114.75 6,952,460 +0.94(+0.83%)
Mar 08, 2019 113.46 113.84 112.90 113.81 6,549,100 -0.20(-0.18%)
Mar 07, 2019 114.85 114.90 113.47 114.01 6,323,459 -0.84(-0.73%)
Mar 06, 2019 114.00 115.05 114.00 114.85 7,350,089 +0.85(+0.75%)
Mar 05, 2019 114.23 114.54 113.76 114.00 5,135,676 -0.33(-0.29%)
Mar 04, 2019 114.42 114.42 113.09 114.33 6,013,828 +0.32(+0.28%)
Mar 01, 2019 113.45 114.44 113.45 114.01 6,996,900 +1.17(+1.04%)
Feb 28, 2019 112.90 113.43 112.75 112.84 6,711,687 +0.06(+0.05%)
Feb 27, 2019 113.10 113.51 112.46 112.78 7,249,035 -0.72(-0.63%)
Feb 26, 2019 113.65 114.01 112.85 113.50 8,858,549 -0.09(-0.08%)
Feb 25, 2019 115.62 115.80 113.46 113.59 8,823,202 -1.66(-1.44%)
Feb 22, 2019 114.63 115.77 113.95 115.25 8,735,000 +0.96(+0.84%)
Feb 21, 2019 113.40 114.54 112.87 114.29 9,468,044 +0.61(+0.54%)
Feb 20, 2019 113.60 114.08 113.29 113.68 7,080,676 +0.17(+0.15%)
Feb 19, 2019 112.91 113.77 112.83 113.51 8,167,551 +0.92(+0.82%)
Feb 15, 2019 111.40 112.63 111.03 112.59 8,197,200 +1.93(+1.74%)
Feb 14, 2019 109.85 111.50 109.54 110.66 6,324,329 +0.46(+0.42%)
Feb 13, 2019 109.24 110.48 109.23 110.20 6,919,089 +1.00(+0.92%)
Feb 12, 2019 110.21 110.83 109.15 109.20 7,607,187 -0.24(-0.22%)
Feb 11, 2019 111.77 111.81 109.25 109.44 10,887,452 -2.07(-1.86%)
Feb 08, 2019 110.46 111.54 110.06 111.51 6,395,400 +0.56(+0.50%)
Feb 07, 2019 111.05 111.11 109.81 110.95 8,639,259 -0.46(-0.41%)
Feb 06, 2019 113.85 113.92 111.07 111.41 14,221,186 -1.25(-1.11%)
Feb 05, 2019 112.02 112.74 111.45 112.66 13,399,675 +0.86(+0.77%)
Feb 04, 2019 111.41 111.98 110.68 111.80 7,011,314 +0.50(+0.45%)
Feb 01, 2019 111.97 112.05 110.93 111.30 6,557,600 -0.22(-0.20%)
Jan 31, 2019 110.10 111.54 110.01 111.52 8,248,905 +1.39(+1.26%)
Jan 30, 2019 110.30 110.58 108.96 110.13 7,852,796 -0.77(-0.69%)
Jan 29, 2019 110.65 110.93 110.00 110.90 5,251,118 +0.09(+0.08%)
Jan 28, 2019 110.76 110.99 109.95 110.81 6,178,728 -0.28(-0.25%)
Jan 25, 2019 111.47 111.50 110.66 111.09 5,710,800 +0.54(+0.49%)
Jan 24, 2019 111.00 111.11 109.93 110.55 6,713,858 -0.57(-0.51%)
Jan 23, 2019 111.19 111.84 110.00 111.12 6,845,037 +0.52(+0.47%)
Jan 22, 2019 110.62 111.33 109.75 110.60 6,986,566 -0.44(-0.40%)
Jan 18, 2019 111.86 111.93 110.83 111.04 8,554,600 +0.03(+0.03%)
Jan 17, 2019 110.72 111.25 110.16 111.01 5,120,016 +0.10(+0.09%)
Jan 16, 2019 111.45 112.01 110.81 110.91 5,892,872 -0.85(-0.76%)
Jan 15, 2019 112.30 113.18 110.61 111.76 9,776,494 -0.66(-0.59%)
Jan 14, 2019 111.65 112.69 111.43 112.42 6,980,605 -0.23(-0.20%)
Jan 11, 2019 112.18 112.92 111.73 112.65 4,819,100 -0.15(-0.13%)
Jan 10, 2019 111.99 112.91 111.50 112.80 6,098,087 +0.13(+0.12%)
Jan 09, 2019 111.80 112.80 111.56 112.67 5,920,842 +1.25(+1.12%)
Jan 08, 2019 111.80 112.56 111.17 111.42 8,689,118 +0.86(+0.78%)
Jan 07, 2019 109.91 111.40 109.30 110.56 6,691,920 +0.95(+0.87%)
Jan 04, 2019 107.94 110.75 107.25 109.61 10,122,700 +3.28(+3.08%)
Jan 03, 2019 108.48 108.65 105.94 106.33 10,589,861 -2.64(-2.42%)
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.