Walt Disney (NY: DIS )

148.00 USD +2.02 (+1.38%)
Streaming Delayed Price Updated: 6:21 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 139.12 139.39 136.03 136.97 15,250,960 -2.33(-1.67%)
Apr 29, 2019 142.19 142.37 137.61 139.30 25,741,045 -0.62(-0.44%)
Apr 26, 2019 138.70 140.04 137.51 139.92 14,167,500 +2.68(+1.95%)
Apr 25, 2019 135.36 138.88 134.84 137.24 16,380,572 +2.14(+1.58%)
Apr 24, 2019 133.11 135.75 132.72 135.10 11,448,528 +1.74(+1.30%)
Apr 23, 2019 133.39 134.24 132.65 133.36 12,157,437 +1.68(+1.28%)
Apr 22, 2019 131.90 132.20 131.03 131.68 10,196,464 -0.77(-0.58%)
Apr 18, 2019 131.77 132.87 131.11 132.45 11,890,500 +0.70(+0.53%)
Apr 17, 2019 129.81 132.36 129.28 131.75 14,205,331 +1.85(+1.42%)
Apr 16, 2019 131.75 132.13 129.56 129.90 14,555,542 -2.14(-1.62%)
Apr 15, 2019 131.05 132.70 129.79 132.04 32,764,209 +1.98(+1.52%)
Apr 12, 2019 127.91 130.90 126.36 130.06 65,253,400 +13.46(+11.54%)
Apr 11, 2019 117.73 117.86 116.32 116.60 12,772,703 -0.56(-0.48%)
Apr 10, 2019 117.58 118.03 116.28 117.16 14,087,394 +0.30(+0.26%)
Apr 09, 2019 115.61 117.16 115.28 116.86 17,338,637 +1.90(+1.65%)
Apr 08, 2019 115.00 115.83 114.64 114.96 11,053,952 -0.04(-0.03%)
Apr 05, 2019 114.97 115.13 114.31 115.00 10,907,800 +0.25(+0.22%)
Apr 04, 2019 113.24 114.86 113.03 114.75 14,377,978 +2.23(+1.98%)
Apr 03, 2019 112.70 113.11 112.21 112.52 10,534,842 +0.56(+0.50%)
Apr 02, 2019 113.15 113.31 111.92 111.96 9,231,580 -0.55(-0.49%)
Apr 01, 2019 111.59 112.86 111.38 112.51 10,784,958 +1.48(+1.33%)
Mar 29, 2019 111.56 111.60 110.39 111.03 16,358,700 +0.32(+0.29%)
Mar 28, 2019 110.60 111.27 110.24 110.71 11,748,813 +0.43(+0.39%)
Mar 27, 2019 110.45 111.09 109.73 110.28 10,671,430 +0.14(+0.13%)
Mar 26, 2019 108.40 110.34 108.27 110.14 16,692,278 +2.35(+2.18%)
Mar 25, 2019 108.49 109.07 107.32 107.79 18,186,558 -0.44(-0.41%)
Mar 22, 2019 108.33 109.00 107.51 108.23 24,133,800 -0.43(-0.40%)
Mar 21, 2019 110.10 110.15 108.37 108.66 27,438,194 -1.33(-1.21%)
Mar 20, 2019 110.31 110.88 108.05 109.99 35,587,446 -0.01(-0.01%)
Mar 19, 2019 112.95 113.71 109.80 110.00 45,378,387 -3.12(-2.76%)
Mar 18, 2019 113.03 114.00 112.46 113.12 21,768,637 -1.84(-1.60%)
Mar 15, 2019 114.50 115.48 113.68 114.96 14,932,600 +0.48(+0.42%)
Mar 14, 2019 114.12 114.77 113.93 114.48 17,409,650 +0.39(+0.34%)
Mar 13, 2019 114.84 114.85 113.72 114.09 17,994,299 -0.64(-0.56%)
Mar 12, 2019 114.72 115.30 114.04 114.73 9,920,310 -0.02(-0.02%)
Mar 11, 2019 114.04 115.00 114.03 114.75 6,952,460 +0.94(+0.83%)
Mar 08, 2019 113.46 113.84 112.90 113.81 6,549,100 -0.20(-0.18%)
Mar 07, 2019 114.85 114.90 113.47 114.01 6,323,459 -0.84(-0.73%)
Mar 06, 2019 114.00 115.05 114.00 114.85 7,350,089 +0.85(+0.75%)
Mar 05, 2019 114.23 114.54 113.76 114.00 5,135,676 -0.33(-0.29%)
Mar 04, 2019 114.42 114.42 113.09 114.33 6,013,828 +0.32(+0.28%)
Mar 01, 2019 113.45 114.44 113.45 114.01 6,996,900 +1.17(+1.04%)
Feb 28, 2019 112.90 113.43 112.75 112.84 6,711,687 +0.06(+0.05%)
Feb 27, 2019 113.10 113.51 112.46 112.78 7,249,035 -0.72(-0.63%)
Feb 26, 2019 113.65 114.01 112.85 113.50 8,858,549 -0.09(-0.08%)
Feb 25, 2019 115.62 115.80 113.46 113.59 8,823,202 -1.66(-1.44%)
Feb 22, 2019 114.63 115.77 113.95 115.25 8,735,000 +0.96(+0.84%)
Feb 21, 2019 113.40 114.54 112.87 114.29 9,468,044 +0.61(+0.54%)
Feb 20, 2019 113.60 114.08 113.29 113.68 7,080,676 +0.17(+0.15%)
Feb 19, 2019 112.91 113.77 112.83 113.51 8,167,551 +0.92(+0.82%)
Feb 15, 2019 111.40 112.63 111.03 112.59 8,197,200 +1.93(+1.74%)
Feb 14, 2019 109.85 111.50 109.54 110.66 6,324,329 +0.46(+0.42%)
Feb 13, 2019 109.24 110.48 109.23 110.20 6,919,089 +1.00(+0.92%)
Feb 12, 2019 110.21 110.83 109.15 109.20 7,607,187 -0.24(-0.22%)
Feb 11, 2019 111.77 111.81 109.25 109.44 10,887,452 -2.07(-1.86%)
Feb 08, 2019 110.46 111.54 110.06 111.51 6,395,400 +0.56(+0.50%)
Feb 07, 2019 111.05 111.11 109.81 110.95 8,639,259 -0.46(-0.41%)
Feb 06, 2019 113.85 113.92 111.07 111.41 14,221,186 -1.25(-1.11%)
Feb 05, 2019 112.02 112.74 111.45 112.66 13,399,675 +0.86(+0.77%)
Feb 04, 2019 111.41 111.98 110.68 111.80 7,011,314 +0.50(+0.45%)
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.