Walt Disney (NY: DIS )

177.38 USD +0.81 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 109.44 110.31 106.86 108.15 18,630,143 -4.10(-3.65%)
Apr 29, 2020 109.94 112.70 108.56 112.25 20,130,758 +6.04(+5.69%)
Apr 28, 2020 108.79 110.06 105.98 106.21 16,501,256 +0.15(+0.14%)
Apr 27, 2020 102.00 106.52 101.61 106.06 15,514,446 +4.87(+4.81%)
Apr 24, 2020 101.78 101.92 99.52 101.19 13,621,100 +0.19(+0.19%)
Apr 23, 2020 100.65 102.53 99.46 101.00 17,129,281 +0.01(+0.01%)
Apr 22, 2020 101.80 102.63 100.89 100.99 11,483,376 +0.45(+0.45%)
Apr 21, 2020 100.01 101.51 99.13 100.54 16,095,752 -1.72(-1.68%)
Apr 20, 2020 103.58 104.86 102.00 102.26 17,008,583 -4.37(-4.10%)
Apr 17, 2020 106.21 106.79 104.35 106.63 17,926,900 +4.61(+4.52%)
Apr 16, 2020 103.53 103.72 100.89 102.02 17,972,028 -1.35(-1.31%)
Apr 15, 2020 104.06 104.88 102.70 103.37 14,146,387 -2.66(-2.51%)
Apr 14, 2020 105.50 107.64 103.90 106.03 19,854,627 +2.53(+2.44%)
Apr 13, 2020 104.71 104.87 99.61 103.50 17,300,074 -1.00(-0.96%)
Apr 09, 2020 107.92 107.99 103.53 104.50 31,485,500 +3.43(+3.39%)
Apr 08, 2020 100.53 102.35 98.65 101.07 22,471,378 -0.17(-0.17%)
Apr 07, 2020 104.86 105.89 100.25 101.24 22,884,378 +1.66(+1.67%)
Apr 06, 2020 97.26 100.19 94.52 99.58 20,399,176 +5.70(+6.07%)
Apr 03, 2020 96.31 96.92 92.71 93.88 14,814,600 -3.09(-3.19%)
Apr 02, 2020 94.20 97.25 94.20 96.97 13,930,742 +2.05(+2.16%)
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.