Walt Disney (NY: DIS )

100.99 +3.86 (+3.97%)
Streaming Delayed Price Updated: 11:41 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 95.73 97.78 94.50 97.13 9,463,417 +2.80(+2.97%)
Sep 30, 2022 96.50 97.48 94.28 94.33 12,095,034 -3.12(-3.20%)
Sep 29, 2022 98.53 98.60 96.23 97.45 9,431,701 -1.95(-1.96%)
Sep 28, 2022 95.79 99.87 95.45 99.40 12,893,329 +3.55(+3.70%)
Sep 27, 2022 99.53 99.64 95.43 95.85 13,360,517 -2.27(-2.31%)
Sep 26, 2022 98.95 100.66 98.06 98.12 9,758,092 -1.38(-1.39%)
Sep 23, 2022 100.62 101.18 98.02 99.50 11,976,929 -2.66(-2.60%)
Sep 22, 2022 104.21 104.66 102.02 102.16 10,951,824 -2.33(-2.23%)
Sep 21, 2022 107.39 108.04 104.49 104.49 9,767,783 -3.08(-2.86%)
Sep 20, 2022 108.28 108.41 106.86 107.57 6,956,343 -1.60(-1.47%)
Sep 19, 2022 107.53 109.22 107.04 109.17 7,977,140 +0.92(+0.85%)
Sep 16, 2022 109.21 109.58 106.96 108.25 15,978,851 -2.52(-2.27%)
Sep 15, 2022 112.39 114.41 110.71 110.77 9,728,695 -1.73(-1.54%)
Sep 14, 2022 111.85 112.74 109.88 112.50 8,611,007 +0.74(+0.66%)
Sep 13, 2022 113.05 113.82 111.17 111.76 10,495,691 -4.63(-3.98%)
Sep 12, 2022 116.14 117.49 115.27 116.39 7,921,079 +1.21(+1.05%)
Sep 09, 2022 113.27 115.53 113.19 115.18 9,573,399 +2.85(+2.54%)
Sep 08, 2022 111.07 112.99 110.36 112.33 8,665,837 -0.36(-0.32%)
Sep 07, 2022 109.87 112.95 109.87 112.69 8,239,412 +2.60(+2.36%)
Sep 06, 2022 111.77 111.78 108.52 110.09 9,533,476 -1.11(-1.00%)
Sep 02, 2022 113.05 113.89 110.84 111.20 8,472,967 -1.33(-1.18%)
Sep 01, 2022 111.79 112.59 110.03 112.53 7,714,260 +0.45(+0.40%)
Aug 31, 2022 112.87 113.75 111.85 112.08 7,344,280 -0.35(-0.31%)
Aug 30, 2022 114.28 114.75 111.45 112.43 8,054,975 -1.10(-0.97%)
Aug 29, 2022 112.54 114.47 112.41 113.53 6,884,385 -0.54(-0.47%)
Aug 26, 2022 117.47 118.37 113.89 114.07 7,807,539 -3.39(-2.89%)
Aug 25, 2022 117.02 117.77 116.11 117.46 6,918,790 +1.05(+0.90%)
Aug 24, 2022 114.67 117.16 114.10 116.41 7,838,152 +1.55(+1.35%)
Aug 23, 2022 115.98 116.37 114.62 114.86 7,176,122 -1.08(-0.93%)
Aug 22, 2022 117.70 118.21 115.69 115.94 11,569,868 -4.20(-3.50%)
Aug 19, 2022 121.25 121.39 119.48 120.14 8,702,593 -2.53(-2.06%)
Aug 18, 2022 123.01 123.13 121.71 122.67 7,337,749 -0.14(-0.11%)
Aug 17, 2022 123.45 124.48 122.57 122.81 9,125,187 -2.15(-1.72%)
Aug 16, 2022 124.73 126.48 123.45 124.96 14,603,386 +0.70(+0.56%)
Aug 15, 2022 121.00 125.96 120.99 124.26 24,607,486 +2.69(+2.21%)
Aug 12, 2022 119.00 121.61 118.92 121.57 21,964,952 +3.88(+3.30%)
Aug 11, 2022 122.21 123.27 117.33 117.69 50,385,944 +5.26(+4.68%)
Aug 10, 2022 112.48 112.67 109.91 112.43 26,238,790 +4.30(+3.98%)
Aug 09, 2022 109.22 109.22 107.03 108.13 8,770,884 -0.98(-0.90%)
Aug 08, 2022 108.21 111.23 107.90 109.11 13,036,906 +2.48(+2.33%)
Aug 05, 2022 106.81 107.70 105.37 106.63 10,100,008 -1.49(-1.38%)
Aug 04, 2022 108.92 109.45 107.66 108.12 7,315,540 -0.90(-0.83%)
Aug 03, 2022 105.73 109.70 105.73 109.02 11,240,041 +4.31(+4.12%)
Aug 02, 2022 105.74 106.36 104.62 104.71 9,088,516 -1.51(-1.42%)
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.