Walt Disney (NY: DIS )

193.75 USD +3.76 (+1.98%)
Streaming Delayed Price Updated: 5:48 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 108.40 108.65 107.64 107.94 9,963,649 -0.40(-0.37%)
May 30, 2017 108.49 108.60 107.95 108.34 4,813,284 -0.07(-0.06%)
May 26, 2017 107.71 108.49 107.48 108.41 6,236,779 +1.14(+1.06%)
May 25, 2017 108.13 108.13 106.78 107.27 8,029,810 -0.44(-0.41%)
May 24, 2017 107.15 107.82 106.93 107.71 4,405,185 +0.69(+0.64%)
May 23, 2017 107.68 107.80 106.91 107.02 7,542,426 -0.61(-0.57%)
May 22, 2017 107.65 108.20 107.41 107.63 5,487,099 +0.11(+0.10%)
May 19, 2017 106.76 107.86 106.70 107.52 6,336,651 +0.84(+0.79%)
May 18, 2017 105.98 107.31 105.98 106.68 6,531,626 +0.37(+0.35%)
May 17, 2017 107.98 106.63 105.23 106.31 12,762,982 -1.67(-1.55%)
May 16, 2017 109.13 109.23 107.82 107.98 10,042,267 -1.15(-1.05%)
May 15, 2017 109.73 110.08 109.12 109.13 6,238,170 -0.56(-0.51%)
May 12, 2017 109.80 109.89 109.27 109.69 5,067,654 +0.11(+0.10%)
May 11, 2017 109.74 110.00 108.50 109.58 8,021,268 -0.08(-0.07%)
May 10, 2017 109.00 109.66 108.13 109.66 17,058,837 -2.41(-2.15%)
May 09, 2017 111.55 112.15 110.35 112.07 9,324,653 +0.65(+0.58%)
May 08, 2017 112.39 112.39 111.00 111.42 5,978,359 -0.57(-0.51%)
May 05, 2017 111.49 112.15 110.92 111.99 5,871,354 +0.82(+0.74%)
May 04, 2017 110.58 111.30 109.06 111.17 10,690,772 -0.45(-0.40%)
May 03, 2017 114.03 114.09 111.18 111.62 11,520,203 -2.75(-2.40%)
May 02, 2017 114.87 114.99 113.68 114.37 6,604,505 -0.36(-0.31%)
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.