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 (%)
May 29, 2020 116.19 117.75 114.12 117.30 17,845,700 +0.55(+0.47%)
May 28, 2020 121.60 121.98 116.00 116.75 18,617,479 -4.78(-3.93%)
May 27, 2020 123.68 123.78 119.71 121.53 19,333,353 +0.58(+0.48%)
May 26, 2020 121.05 122.50 120.43 120.95 16,459,683 +2.93(+2.48%)
May 22, 2020 117.50 118.57 116.83 118.02 9,288,200 +0.19(+0.16%)
May 21, 2020 119.34 120.30 116.50 117.83 17,560,111 -2.09(-1.74%)
May 20, 2020 116.42 120.87 116.04 119.92 25,726,442 +5.55(+4.85%)
May 19, 2020 115.10 116.47 113.42 114.37 20,309,836 -2.48(-2.12%)
May 18, 2020 114.47 119.78 114.47 116.85 40,055,073 +7.80(+7.15%)
May 15, 2020 104.98 109.38 104.27 109.05 29,765,900 +3.14(+2.96%)
May 14, 2020 101.98 105.92 99.66 105.91 21,993,806 +2.99(+2.91%)
May 13, 2020 104.50 104.54 101.60 102.92 21,080,836 -1.64(-1.57%)
May 12, 2020 109.06 109.44 104.49 104.56 17,036,015 -3.21(-2.98%)
May 11, 2020 108.40 108.81 106.41 107.77 20,546,462 -1.39(-1.27%)
May 08, 2020 109.05 109.18 106.63 109.16 24,101,600 +3.59(+3.40%)
May 07, 2020 101.85 105.61 101.83 105.57 20,844,611 +4.69(+4.65%)
May 06, 2020 101.48 105.27 98.86 100.88 51,972,569 -0.18(-0.18%)
May 05, 2020 101.51 105.18 100.90 101.06 30,030,416 -2.12(-2.05%)
May 04, 2020 102.01 103.83 100.55 103.18 19,500,538 -2.32(-2.20%)
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.