Walt Disney (NY: DIS )

190.98 USD -6.53 (-3.31%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 105.36 105.71 104.46 104.82 9,948,944 -0.42(-0.40%)
Nov 29, 2017 103.50 106.25 103.43 105.24 14,491,047 +1.83(+1.77%)
Nov 28, 2017 102.56 103.88 102.18 103.41 8,400,876 +0.62(+0.60%)
Nov 27, 2017 102.63 102.97 102.38 102.79 4,007,433 +0.15(+0.15%)
Nov 24, 2017 102.91 102.92 102.45 102.64 2,217,591 -0.10(-0.10%)
Nov 22, 2017 103.22 103.32 102.69 102.74 4,140,660 -0.26(-0.25%)
Nov 21, 2017 102.97 103.17 102.79 103.00 5,725,938 +0.25(+0.24%)
Nov 20, 2017 103.42 103.42 102.70 102.75 5,112,070 -0.69(-0.67%)
Nov 17, 2017 103.22 103.99 102.97 103.44 7,500,844 -0.16(-0.15%)
Nov 16, 2017 103.63 103.98 102.76 103.60 6,362,493 -0.09(-0.09%)
Nov 15, 2017 102.75 103.96 102.45 103.69 5,690,788 +0.52(+0.50%)
Nov 14, 2017 104.57 104.57 103.00 103.17 6,928,711 -1.57(-1.50%)
Nov 13, 2017 104.14 105.14 103.98 104.74 7,855,912 -0.04(-0.04%)
Nov 10, 2017 104.99 106.24 104.08 104.78 16,701,518 +2.10(+2.05%)
Nov 09, 2017 100.83 103.91 100.80 102.68 13,124,267 +1.50(+1.48%)
Nov 08, 2017 101.88 102.00 100.42 101.18 8,022,311 -0.43(-0.42%)
Nov 07, 2017 101.29 102.90 100.78 101.61 12,173,256 +0.97(+0.96%)
Nov 06, 2017 98.37 101.13 98.35 100.64 14,726,998 +2.00(+2.03%)
Nov 03, 2017 98.36 99.38 97.90 98.64 5,417,514 +0.29(+0.29%)
Nov 02, 2017 98.87 99.12 98.01 98.35 6,799,064 -0.68(-0.69%)
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.