Walt Disney (NY: DIS )

147.13 USD -1.96 (-1.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 143.67 144.77 143.26 144.63 5,663,900 +0.86(+0.60%)
Dec 30, 2019 145.75 145.87 143.40 143.77 6,603,197 -1.98(-1.36%)
Dec 27, 2019 146.05 146.51 145.45 145.75 5,497,500 +0.05(+0.03%)
Dec 26, 2019 145.40 145.86 145.17 145.70 4,422,013 +0.41(+0.28%)
Dec 24, 2019 144.58 145.43 144.45 145.29 3,508,500 +0.61(+0.42%)
Dec 23, 2019 145.91 146.33 144.33 144.68 9,313,949 -2.20(-1.50%)
Dec 20, 2019 147.15 147.88 145.77 146.88 12,631,800 +0.73(+0.50%)
Dec 19, 2019 146.18 146.80 145.32 146.15 10,243,897 -0.11(-0.08%)
Dec 18, 2019 147.77 147.95 146.19 146.26 9,467,840 -1.47(-1.00%)
Dec 17, 2019 148.10 148.46 147.62 147.73 8,776,094 -0.73(-0.49%)
Dec 16, 2019 147.59 148.65 146.55 148.46 9,134,287 +2.08(+1.42%)
Dec 13, 2019 147.43 147.80 146.31 146.38 9,353,200 -1.38(-0.93%)
Dec 12, 2019 147.92 148.93 147.25 147.76 7,746,105 +0.17(+0.12%)
Dec 11, 2019 147.39 147.89 146.76 147.59 8,253,627 +1.49(+1.02%)
Dec 10, 2019 145.26 146.85 145.05 146.10 7,084,102 -0.11(-0.08%)
Dec 09, 2019 147.96 148.51 145.40 146.21 11,514,971 -1.45(-0.98%)
Dec 06, 2019 148.40 148.61 147.18 147.66 7,087,500 +0.22(+0.15%)
Dec 05, 2019 148.69 148.83 147.10 147.44 7,363,282 -0.84(-0.57%)
Dec 04, 2019 149.30 149.33 148.18 148.28 7,685,058 -0.30(-0.20%)
Dec 03, 2019 147.74 149.11 146.87 148.58 9,386,615 -1.82(-1.21%)
Dec 02, 2019 152.94 152.97 149.10 150.40 10,351,330 -1.18(-0.78%)
Nov 29, 2019 151.48 152.47 151.01 151.58 6,284,900 +0.10(+0.07%)
Nov 27, 2019 152.30 152.57 151.15 151.48 6,166,300 -0.37(-0.24%)
Nov 26, 2019 151.75 153.41 150.61 151.85 24,949,930 +2.16(+1.44%)
Nov 25, 2019 148.80 150.21 147.70 149.69 11,316,809 +1.40(+0.94%)
Nov 22, 2019 147.21 149.44 146.68 148.29 9,639,400 +1.39(+0.95%)
Nov 21, 2019 147.16 147.47 146.26 146.90 6,236,666 -0.03(-0.02%)
Nov 20, 2019 148.09 148.99 146.03 146.93 9,448,582 -1.45(-0.98%)
Nov 19, 2019 148.18 149.48 146.80 148.38 11,504,191 +0.73(+0.49%)
Nov 18, 2019 144.75 149.04 143.69 147.65 15,353,431 +2.98(+2.06%)
Nov 15, 2019 147.14 147.20 144.21 144.67 13,749,300 -2.48(-1.69%)
Nov 14, 2019 148.00 150.63 146.28 147.15 28,393,857 -1.57(-1.06%)
Nov 13, 2019 138.58 149.92 136.84 148.72 46,298,362 +10.14(+7.32%)
Nov 12, 2019 138.03 139.34 136.74 138.58 17,265,639 +1.84(+1.35%)
Nov 11, 2019 137.50 138.55 136.21 136.74 10,138,713 -1.22(-0.88%)
Nov 08, 2019 140.22 140.25 136.74 137.96 24,187,400 +5.00(+3.76%)
Nov 07, 2019 132.35 133.70 131.75 132.96 17,885,824 +1.69(+1.29%)
Nov 06, 2019 131.60 131.66 130.66 131.27 9,119,284 -0.18(-0.14%)
Nov 05, 2019 132.77 132.77 130.89 131.45 7,400,477 -1.47(-1.11%)
Nov 04, 2019 134.12 134.14 132.47 132.92 7,624,476 +0.17(+0.13%)
Nov 01, 2019 130.99 132.80 130.51 132.75 8,507,500 +2.83(+2.18%)
Oct 31, 2019 129.53 130.15 128.75 129.92 9,625,350 +0.32(+0.25%)
Oct 30, 2019 129.69 130.31 129.15 129.60 10,879,505 +0.12(+0.09%)
Oct 29, 2019 130.50 130.77 129.44 129.48 9,302,705 -1.05(-0.80%)
Oct 28, 2019 131.45 132.08 130.14 130.53 8,939,673 -0.37(-0.28%)
Oct 25, 2019 130.50 131.76 130.03 130.90 6,696,000 +0.64(+0.49%)
Oct 24, 2019 131.52 131.70 129.63 130.26 6,790,711 -0.87(-0.66%)
Oct 23, 2019 132.45 132.68 130.76 131.13 7,073,746 -1.27(-0.96%)
Oct 22, 2019 133.15 133.68 132.10 132.40 10,540,116 +2.14(+1.64%)
Oct 21, 2019 131.44 131.73 130.02 130.26 7,390,704 -0.63(-0.48%)
Oct 18, 2019 132.37 133.16 130.89 130.89 8,695,500 -1.48(-1.12%)
Oct 17, 2019 132.53 133.44 130.51 132.37 8,036,435 +1.51(+1.15%)
Oct 16, 2019 129.76 131.83 129.70 130.86 7,669,461 +1.10(+0.85%)
Oct 15, 2019 130.01 130.89 129.40 129.76 5,937,081 +0.06(+0.05%)
Oct 14, 2019 130.13 130.30 129.48 129.70 3,752,493 -0.32(-0.25%)
Oct 11, 2019 130.30 130.99 129.59 130.02 6,809,700 +0.68(+0.53%)
Oct 10, 2019 129.22 130.14 128.88 129.34 4,579,995 +0.01(+0.01%)
Oct 09, 2019 129.10 129.85 128.06 129.33 5,035,324 +0.86(+0.67%)
Oct 08, 2019 129.90 130.04 128.37 128.47 6,777,469 -2.43(-1.86%)
Oct 07, 2019 130.27 131.57 129.04 130.90 5,837,128 +0.63(+0.48%)
Oct 04, 2019 128.69 130.44 128.61 130.27 6,803,200 +2.12(+1.65%)
Oct 03, 2019 128.60 129.43 127.54 128.15 8,678,554 -0.99(-0.77%)
Oct 02, 2019 128.51 129.22 127.57 129.14 8,341,494 -0.41(-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.