Walt Disney (NY: DIS )

149.09 USD -2.40 (-1.58%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 108.10 109.14 107.73 108.97 9,718,665 -0.68(-0.62%)
Dec 31, 2018 109.11 109.67 107.55 109.65 7,241,700 +2.35(+2.19%)
Dec 28, 2018 107.28 108.52 106.19 107.30 7,620,400 +0.78(+0.73%)
Dec 27, 2018 104.41 106.55 102.79 106.52 8,198,135 +0.69(+0.65%)
Dec 26, 2018 100.49 105.85 100.38 105.83 9,422,059 +5.48(+5.46%)
Dec 24, 2018 103.23 103.90 100.35 100.35 7,132,900 -3.87(-3.71%)
Dec 21, 2018 106.47 108.75 103.86 104.22 15,530,600 -2.78(-2.60%)
Dec 20, 2018 108.75 109.21 106.13 107.00 9,386,686 -2.22(-2.03%)
Dec 19, 2018 110.00 112.13 108.95 109.22 9,416,405 -0.23(-0.21%)
Dec 18, 2018 110.87 111.08 108.90 109.45 6,681,349 -1.17(-1.06%)
Dec 17, 2018 112.29 112.89 110.03 110.62 7,730,598 -1.58(-1.41%)
Dec 14, 2018 112.37 113.92 112.05 112.20 7,602,300 -1.19(-1.05%)
Dec 13, 2018 112.87 113.60 112.34 113.39 6,588,014 +1.18(+1.05%)
Dec 12, 2018 113.00 113.98 112.15 112.21 7,723,179 +0.24(+0.21%)
Dec 11, 2018 112.97 113.72 111.43 111.97 6,861,166 +0.11(+0.10%)
Dec 10, 2018 111.99 112.29 109.53 111.86 7,337,041 -0.12(-0.11%)
Dec 07, 2018 113.86 113.99 111.61 111.98 8,305,400 -2.35(-2.06%)
Dec 06, 2018 112.06 114.34 111.16 114.33 10,544,977 +1.46(+1.29%)
Dec 04, 2018 115.62 116.29 112.66 112.87 10,806,700 -2.87(-2.48%)
Dec 03, 2018 116.65 116.92 114.91 115.74 9,270,046 +0.25(+0.22%)
Nov 30, 2018 116.84 117.07 115.06 115.49 16,857,700 -1.12(-0.96%)
Nov 29, 2018 115.75 117.14 115.21 116.61 10,259,185 +0.51(+0.44%)
Nov 28, 2018 114.32 116.30 114.05 116.10 9,039,325 +2.20(+1.93%)
Nov 27, 2018 113.61 114.10 112.41 113.90 7,357,465 +1.35(+1.20%)
Nov 26, 2018 113.18 113.18 111.92 112.55 6,996,037 +0.47(+0.42%)
Nov 23, 2018 112.24 112.79 111.74 112.08 3,242,300 -0.95(-0.84%)
Nov 21, 2018 113.03 113.03 113.03 0 +1.16(+1.04%)
Nov 20, 2018 113.52 114.59 111.52 111.87 11,193,629 -3.55(-3.08%)
Nov 19, 2018 116.00 117.83 114.79 115.42 9,712,605 -0.77(-0.66%)
Nov 16, 2018 116.53 117.34 115.99 116.19 7,142,100 -0.92(-0.79%)
Nov 15, 2018 116.49 117.43 115.70 117.11 7,087,440 -0.01(-0.01%)
Nov 14, 2018 117.44 118.22 116.44 117.12 7,102,181 +0.27(+0.23%)
Nov 13, 2018 117.11 117.78 116.18 116.85 4,649,938 +0.15(+0.13%)
Nov 12, 2018 118.00 118.46 116.60 116.70 9,170,609 -1.30(-1.10%)
Nov 09, 2018 118.20 120.20 117.18 118.00 16,878,200 +2.00(+1.72%)
Nov 08, 2018 117.45 117.83 115.21 116.00 11,043,188 -1.05(-0.90%)
Nov 07, 2018 116.57 117.29 115.16 117.05 8,243,584 +0.34(+0.29%)
Nov 06, 2018 115.74 116.84 115.45 116.71 5,035,839 +1.26(+1.09%)
Nov 05, 2018 115.74 116.22 115.12 115.45 7,920,795 +0.27(+0.23%)
Nov 02, 2018 116.83 116.95 114.37 115.18 6,377,800 -0.92(-0.79%)
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.