Walt Disney (NY: DIS )

154.14 USD +0.90 (+0.59%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 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%)
May 01, 2017 115.59 115.61 114.72 114.73 4,960,673 -0.87(-0.75%)
Apr 28, 2017 115.87 115.90 115.24 115.60 3,987,631 -0.24(-0.21%)
Apr 27, 2017 115.80 116.10 115.39 115.84 3,910,767 +0.26(+0.22%)
Apr 26, 2017 115.40 115.96 114.86 115.58 4,809,601 +0.40(+0.35%)
Apr 25, 2017 113.73 115.52 113.68 115.18 6,918,330 +1.48(+1.30%)
Apr 24, 2017 115.26 115.37 113.66 113.70 7,294,620 -0.74(-0.65%)
Apr 21, 2017 114.38 115.12 114.27 114.44 6,654,516 -0.35(-0.30%)
Apr 20, 2017 114.17 115.05 113.87 114.79 5,279,167 +1.06(+0.93%)
Apr 19, 2017 114.56 115.00 113.54 113.73 5,303,369 -0.46(-0.40%)
Apr 18, 2017 113.48 114.75 113.00 114.19 6,190,882 +0.41(+0.36%)
Apr 17, 2017 113.33 113.94 113.22 113.78 5,120,099 +0.58(+0.51%)
Apr 13, 2017 113.04 114.25 112.99 113.20 6,530,791 +0.16(+0.14%)
Apr 12, 2017 113.03 113.28 112.76 113.04 4,086,275 -0.03(-0.03%)
Apr 11, 2017 113.68 113.83 112.59 113.07 5,230,727 +0.64(+0.57%)
Apr 10, 2017 112.80 112.89 112.04 112.43 4,053,464 -0.15(-0.13%)
Apr 07, 2017 112.82 113.28 112.53 112.58 4,300,740 -0.47(-0.42%)
Apr 06, 2017 112.85 113.42 112.39 113.05 4,744,006 +0.05(+0.04%)
Apr 05, 2017 113.58 113.84 112.79 113.00 4,794,995 -0.04(-0.04%)
Apr 04, 2017 113.15 113.55 112.83 113.04 3,385,987 -0.16(-0.14%)
Apr 03, 2017 113.18 113.65 112.43 113.20 4,643,409 -0.19(-0.17%)
Mar 31, 2017 113.00 113.71 112.95 113.39 4,617,427 +0.21(+0.19%)
Mar 30, 2017 112.53 113.29 112.28 113.18 4,192,653 +0.65(+0.58%)
Mar 29, 2017 112.66 112.94 112.31 112.53 3,781,176 -0.52(-0.46%)
Mar 28, 2017 112.60 113.24 112.02 113.05 6,280,839 +0.67(+0.60%)
Mar 27, 2017 111.81 112.55 111.45 112.38 4,469,650 +0.24(+0.21%)
Mar 24, 2017 112.40 112.58 111.68 112.14 4,707,297 -0.10(-0.09%)
Mar 23, 2017 111.71 112.98 111.66 112.24 8,307,922 +0.16(+0.14%)
Mar 22, 2017 111.85 112.18 111.35 112.08 5,043,479 +0.33(+0.30%)
Mar 21, 2017 112.97 113.10 111.54 111.75 7,109,694 -0.96(-0.85%)
Mar 20, 2017 112.07 113.16 112.05 112.71 8,156,298 +0.95(+0.85%)
Mar 17, 2017 111.87 112.09 111.18 111.76 9,061,194 +0.05(+0.04%)
Mar 16, 2017 112.18 112.32 111.40 111.71 4,409,419 -0.16(-0.14%)
Mar 15, 2017 112.43 112.45 111.15 111.87 5,319,427 -0.44(-0.39%)
Mar 14, 2017 111.73 112.89 111.72 112.31 7,273,535 +0.79(+0.71%)
Mar 13, 2017 110.92 111.68 110.82 111.52 5,213,312 +0.60(+0.54%)
Mar 10, 2017 111.40 111.50 110.69 110.92 4,027,448 -0.11(-0.10%)
Mar 09, 2017 110.90 111.32 110.69 111.03 4,005,630 +0.19(+0.17%)
Mar 08, 2017 110.87 111.32 110.65 110.84 4,929,836 -0.02(-0.02%)
Mar 07, 2017 110.70 110.93 110.16 110.86 5,114,392 +0.19(+0.17%)
Mar 06, 2017 110.77 110.98 110.09 110.67 4,983,166 -0.57(-0.51%)
Mar 03, 2017 111.50 110.04 111.24 5,843,886 +0.65(+0.59%)
Mar 02, 2017 111.00 111.21 110.45 110.59 4,715,623 -0.45(-0.41%)
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.