Walt Disney (NY: DIS )

146.63 USD +5.56 (+3.94%)
Streaming Delayed Price Updated: 2:32 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 110.00 110.40 109.83 110.09 4,765,738 -0.14(-0.13%)
Feb 27, 2017 109.93 110.47 109.83 110.23 3,547,459 -0.09(-0.08%)
Feb 24, 2017 109.62 110.32 109.10 110.32 4,786,814 +0.59(+0.54%)
Feb 23, 2017 110.30 110.49 109.59 109.73 5,470,655 -0.39(-0.35%)
Feb 22, 2017 109.69 110.28 109.53 110.12 5,477,848 +0.11(+0.10%)
Feb 21, 2017 109.94 110.21 109.80 110.01 5,431,830 -0.05(-0.05%)
Feb 17, 2017 110.06 110.06 110.06 0 -0.65(-0.59%)
Feb 16, 2017 110.34 110.87 110.09 110.71 7,179,609 +0.53(+0.48%)
Feb 15, 2017 109.91 110.68 109.80 110.18 7,072,772 -0.15(-0.14%)
Feb 14, 2017 109.80 110.33 109.53 110.33 4,768,197 +0.68(+0.62%)
Feb 13, 2017 108.95 109.90 108.90 109.65 5,631,108 +0.39(+0.36%)
Feb 10, 2017 109.35 109.80 108.58 109.26 7,671,800 -0.23(-0.21%)
Feb 09, 2017 109.00 109.85 109.00 109.49 6,369,544 +0.49(+0.45%)
Feb 08, 2017 109.56 111.42 108.98 109.00 13,613,252 +0.00(+0.00%)
Feb 07, 2017 109.65 109.73 108.77 109.00 10,149,445 -0.57(-0.52%)
Feb 06, 2017 109.92 110.15 109.30 109.57 6,890,302 -0.73(-0.66%)
Feb 03, 2017 110.90 111.15 110.21 110.30 7,923,398 -0.31(-0.28%)
Feb 02, 2017 111.21 111.54 110.55 110.61 6,514,152 -0.69(-0.62%)
Feb 01, 2017 110.71 111.99 110.68 111.30 10,496,131 +0.65(+0.59%)
Jan 31, 2017 110.59 110.80 109.98 110.65 8,484,214 -0.29(-0.26%)
Jan 30, 2017 109.86 111.05 108.96 110.94 13,787,658 +1.64(+1.50%)
Jan 27, 2017 108.49 109.40 108.15 109.30 5,578,292 +1.24(+1.15%)
Jan 26, 2017 108.21 108.62 107.98 108.06 6,079,494 +0.02(+0.02%)
Jan 25, 2017 108.23 108.42 108.00 108.04 6,175,796 +0.14(+0.13%)
Jan 24, 2017 107.20 108.06 107.08 107.90 5,455,836 +0.78(+0.73%)
Jan 23, 2017 107.34 107.68 106.57 107.12 5,710,520 -0.54(-0.50%)
Jan 20, 2017 107.35 107.82 107.18 107.66 5,648,970 +0.38(+0.35%)
Jan 19, 2017 107.92 108.01 107.08 107.28 5,349,916 -0.88(-0.81%)
Jan 18, 2017 106.93 108.40 106.81 108.16 7,162,759 +0.19(+0.18%)
Jan 17, 2017 107.91 108.93 107.65 107.97 7,586,263 -0.09(-0.08%)
Jan 13, 2017 108.06 108.06 108.06 0 +0.53(+0.49%)
Jan 12, 2017 108.12 109.00 107.43 107.53 8,218,315 -1.91(-1.75%)
Jan 11, 2017 108.54 109.49 108.38 109.44 7,616,258 +1.06(+0.98%)
Jan 10, 2017 107.90 108.82 107.35 108.38 7,901,546 +0.02(+0.02%)
Jan 09, 2017 108.58 108.83 108.11 108.36 6,194,681 -0.62(-0.57%)
Jan 06, 2017 108.01 109.35 107.75 108.98 9,551,309 +1.60(+1.49%)
Jan 05, 2017 107.17 107.62 106.80 107.38 6,301,645 -0.06(-0.06%)
Jan 04, 2017 106.64 107.50 106.25 107.44 8,321,466 +1.36(+1.28%)
Jan 03, 2017 105.30 106.90 105.21 106.08 8,882,334 +1.86(+1.78%)
Dec 30, 2016 104.22 104.22 104.22 0 -0.34(-0.33%)
Dec 29, 2016 104.23 104.77 103.87 104.56 5,896,760 +0.26(+0.25%)
Dec 28, 2016 104.99 105.32 104.06 104.30 5,178,595 -0.87(-0.83%)
Dec 27, 2016 104.85 105.56 104.78 105.17 3,639,539 +0.02(+0.02%)
Dec 23, 2016 105.15 105.15 105.15 0 -0.27(-0.26%)
Dec 22, 2016 104.96 105.49 104.70 105.42 5,230,534 -0.14(-0.13%)
Dec 21, 2016 104.61 105.91 104.51 105.56 5,202,235 +0.10(+0.09%)
Dec 20, 2016 105.64 106.20 105.06 105.46 8,946,259 +0.16(+0.15%)
Dec 19, 2016 105.70 106.26 105.07 105.30 11,472,439 +1.39(+1.34%)
Dec 16, 2016 104.71 104.72 103.75 103.91 12,635,516 -0.48(-0.46%)
Dec 15, 2016 103.85 105.64 103.82 104.39 8,742,601 +0.34(+0.33%)
Dec 14, 2016 103.62 104.41 103.50 104.05 7,955,599 +0.20(+0.19%)
Dec 13, 2016 104.20 104.31 103.71 103.85 7,287,265 -0.21(-0.20%)
Dec 12, 2016 104.61 104.70 103.73 104.06 7,879,703 -0.80(-0.76%)
Dec 09, 2016 103.49 105.52 103.18 104.86 12,173,909 +1.48(+1.43%)
Dec 08, 2016 101.47 103.96 101.47 103.38 16,524,513 +1.39(+1.36%)
Dec 07, 2016 100.51 102.07 100.44 101.99 12,255,509 +1.33(+1.32%)
Dec 06, 2016 99.95 100.72 99.82 100.66 8,427,070 +0.70(+0.70%)
Dec 05, 2016 98.98 100.27 98.68 99.96 11,331,269 +1.46(+1.48%)
Dec 02, 2016 98.79 99.08 98.25 98.50 7,737,193 -0.44(-0.44%)
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.