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 (%)
Dec 31, 2015 106.14 105.08 105.08 105.08 6,670,100 -1.26(-1.18%)
Dec 30, 2015 106.89 107.21 106.25 106.34 4,915,559 -0.74(-0.69%)
Dec 29, 2015 107.88 108.03 106.45 107.08 8,605,232 -0.17(-0.16%)
Dec 28, 2015 106.50 108.20 106.33 107.25 9,092,388 +1.39(+1.31%)
Dec 24, 2015 105.20 105.86 105.86 105.86 4,356,100 +0.30(+0.28%)
Dec 23, 2015 107.21 107.24 104.30 105.56 12,367,656 -1.18(-1.11%)
Dec 22, 2015 106.99 107.20 105.86 106.74 8,640,271 +0.15(+0.14%)
Dec 21, 2015 108.80 110.10 105.33 106.59 22,840,027 -1.13(-1.05%)
Dec 18, 2015 112.01 112.44 107.35 107.72 28,376,912 -4.29(-3.83%)
Dec 17, 2015 114.13 114.48 111.98 112.01 9,360,891 -1.78(-1.56%)
Dec 16, 2015 114.69 114.75 111.80 113.79 12,294,265 +1.63(+1.45%)
Dec 15, 2015 112.05 113.35 111.58 112.16 13,319,887 +2.81(+2.57%)
Dec 14, 2015 108.68 109.87 108.28 109.35 9,692,759 +1.31(+1.21%)
Dec 11, 2015 110.76 109.95 107.62 108.04 12,334,945 -2.72(-2.46%)
Dec 10, 2015 111.15 111.58 110.17 110.76 7,027,197 -0.71(-0.64%)
Dec 09, 2015 112.39 113.06 110.58 111.47 9,047,470 -1.01(-0.90%)
Dec 08, 2015 113.35 113.45 112.40 112.48 7,473,746 -1.35(-1.19%)
Dec 07, 2015 114.56 114.56 112.65 113.83 6,734,645 -0.41(-0.36%)
Dec 04, 2015 112.74 114.31 112.53 114.24 8,771,297 +2.35(+2.10%)
Dec 03, 2015 114.17 114.65 111.44 111.89 10,445,577 -2.11(-1.85%)
Dec 02, 2015 115.39 115.47 113.83 114.00 7,787,404 -1.39(-1.20%)
Dec 01, 2015 114.15 115.46 113.66 115.39 8,895,464 +1.92(+1.69%)
Nov 30, 2015 115.56 115.58 113.31 113.47 16,551,499 -1.66(-1.44%)
Nov 27, 2015 116.00 116.50 113.70 115.13 14,912,040 -3.54(-2.98%)
Nov 25, 2015 118.29 118.67 118.67 118.67 4,751,500 +0.72(+0.61%)
Nov 24, 2015 117.90 118.57 117.28 117.95 9,152,137 -1.47(-1.23%)
Nov 23, 2015 120.30 120.65 119.00 119.42 6,985,872 -0.65(-0.54%)
Nov 20, 2015 119.11 120.25 118.90 120.07 10,821,723 +1.36(+1.15%)
Nov 19, 2015 118.14 119.16 117.64 118.71 6,100,534 +0.57(+0.48%)
Nov 18, 2015 116.22 118.28 116.05 118.14 6,732,559 +2.01(+1.73%)
Nov 17, 2015 116.11 117.55 115.51 116.13 6,434,320 +0.21(+0.18%)
Nov 16, 2015 113.47 116.08 113.33 115.92 5,754,771 +1.08(+0.94%)
Nov 13, 2015 115.92 116.42 114.38 114.84 8,078,066 -1.37(-1.18%)
Nov 12, 2015 115.60 116.99 115.00 116.21 7,220,883 -0.31(-0.27%)
Nov 11, 2015 117.55 117.58 116.43 116.52 6,378,720 -0.90(-0.77%)
Nov 10, 2015 116.17 117.51 115.51 117.42 8,240,063 +1.00(+0.86%)
Nov 09, 2015 115.90 116.73 115.18 116.42 9,305,389 +0.75(+0.65%)
Nov 06, 2015 114.60 116.75 114.57 115.67 16,803,396 +2.67(+2.36%)
Nov 05, 2015 113.26 113.93 111.60 113.00 14,783,696 -0.25(-0.22%)
Nov 04, 2015 116.64 116.83 110.81 113.25 20,731,698 -2.29(-1.98%)
Nov 03, 2015 114.97 116.40 114.54 115.54 7,114,293 +0.50(+0.43%)
Nov 02, 2015 114.49 115.31 114.01 115.04 6,947,919 +1.30(+1.14%)
Oct 30, 2015 115.00 115.24 113.67 113.74 8,501,634 -1.30(-1.13%)
Oct 29, 2015 114.34 115.40 114.20 115.04 6,125,082 +0.70(+0.61%)
Oct 28, 2015 113.97 114.46 112.86 114.34 6,452,536 +0.57(+0.50%)
Oct 27, 2015 113.29 114.27 113.25 113.77 5,857,371 +0.25(+0.22%)
Oct 26, 2015 113.07 113.58 112.12 113.52 5,729,552 +0.43(+0.38%)
Oct 23, 2015 114.21 114.21 111.85 113.09 7,928,447 -0.16(-0.14%)
Oct 22, 2015 110.67 113.35 110.39 113.25 10,028,157 +3.16(+2.87%)
Oct 21, 2015 110.67 111.56 110.01 110.09 8,779,978 +0.25(+0.23%)
Oct 20, 2015 109.55 110.53 109.41 109.84 9,671,842 +0.37(+0.34%)
Oct 19, 2015 108.25 109.97 107.94 109.47 7,998,821 +1.23(+1.14%)
Oct 16, 2015 108.27 108.50 107.46 108.24 5,908,875 +0.35(+0.32%)
Oct 15, 2015 106.50 108.00 106.26 107.89 6,738,754 +2.16(+2.04%)
Oct 14, 2015 106.50 106.85 105.23 105.73 5,563,643 -0.86(-0.81%)
Oct 13, 2015 105.74 107.39 105.31 106.59 8,341,677 +0.24(+0.23%)
Oct 12, 2015 105.91 106.70 105.62 106.35 5,178,994 +0.79(+0.75%)
Oct 09, 2015 105.09 106.05 104.67 105.56 7,341,822 +0.95(+0.91%)
Oct 08, 2015 103.20 104.89 102.70 104.61 7,499,032 +1.22(+1.18%)
Oct 07, 2015 104.49 104.59 102.66 103.39 7,006,980 -0.38(-0.37%)
Oct 06, 2015 104.19 104.51 103.21 103.77 5,660,569 -0.08(-0.08%)
Oct 05, 2015 103.70 104.20 102.61 103.85 7,144,600 +0.85(+0.83%)
Oct 02, 2015 101.21 103.01 99.94 103.00 9,105,646 +0.33(+0.32%)
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.