Walt Disney (NY: DIS )

153.98 USD +0.74 (+0.48%)
Streaming Delayed Price Updated: 1:04 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 139.41 140.21 138.61 139.64 20,078,800 +0.34(+0.24%)
Jun 27, 2019 141.00 141.74 138.92 139.30 6,465,361 -1.10(-0.78%)
Jun 26, 2019 140.36 140.74 139.51 140.40 8,841,825 +0.46(+0.33%)
Jun 25, 2019 139.02 140.41 138.67 139.94 14,673,177 +0.72(+0.52%)
Jun 24, 2019 140.12 140.47 137.80 139.22 10,496,419 -1.01(-0.72%)
Jun 21, 2019 141.95 142.00 140.00 140.23 14,150,000 -1.79(-1.26%)
Jun 20, 2019 141.98 142.23 139.91 142.02 8,484,119 +1.10(+0.78%)
Jun 19, 2019 139.51 141.07 138.58 140.92 6,876,814 +1.68(+1.21%)
Jun 18, 2019 141.99 143.51 138.97 139.24 11,227,857 -1.73(-1.23%)
Jun 17, 2019 140.81 141.48 139.11 140.97 8,540,677 -0.68(-0.48%)
Jun 14, 2019 142.05 142.95 140.53 141.65 11,125,200 -0.09(-0.06%)
Jun 13, 2019 137.95 141.85 137.61 141.74 17,933,292 +6.02(+4.44%)
Jun 12, 2019 135.09 136.28 134.82 135.72 5,536,515 +0.64(+0.47%)
Jun 11, 2019 137.59 137.74 134.94 135.08 6,351,356 -1.99(-1.45%)
Jun 10, 2019 138.88 138.88 136.07 137.07 8,479,063 -0.97(-0.70%)
Jun 07, 2019 137.60 138.76 137.33 138.04 7,026,200 +0.83(+0.60%)
Jun 06, 2019 136.51 137.44 135.73 137.21 6,026,493 +1.27(+0.93%)
Jun 05, 2019 135.41 136.00 134.94 135.94 6,842,459 +1.12(+0.83%)
Jun 04, 2019 133.45 134.88 132.92 134.82 8,247,423 +2.35(+1.77%)
Jun 03, 2019 132.02 132.95 131.49 132.47 7,900,447 +0.43(+0.33%)
May 31, 2019 130.96 132.93 130.78 132.04 7,420,800 -0.16(-0.12%)
May 30, 2019 131.88 132.68 131.34 132.20 5,272,568 +0.63(+0.48%)
May 29, 2019 131.96 132.15 130.78 131.57 7,699,387 -1.05(-0.79%)
May 28, 2019 133.21 134.04 132.59 132.62 8,937,348 -0.17(-0.13%)
May 24, 2019 133.10 133.29 132.22 132.79 4,542,800 +0.06(+0.05%)
May 23, 2019 132.71 133.55 131.95 132.73 6,742,956 -1.12(-0.84%)
May 22, 2019 133.82 134.17 133.39 133.85 5,091,389 -0.24(-0.18%)
May 21, 2019 134.57 134.57 133.11 134.09 7,048,680 +0.18(+0.13%)
May 20, 2019 134.25 134.40 133.25 133.91 8,004,464 -1.13(-0.84%)
May 17, 2019 134.26 135.98 134.03 135.04 8,964,100 -0.46(-0.34%)
May 16, 2019 135.29 136.40 134.81 135.50 9,686,987 +0.82(+0.61%)
May 15, 2019 132.55 135.21 132.04 134.68 9,733,690 +1.48(+1.11%)
May 14, 2019 133.52 134.66 132.05 133.20 11,966,747 +1.86(+1.42%)
May 13, 2019 131.50 132.66 130.55 131.34 11,388,839 -2.70(-2.01%)
May 10, 2019 133.01 134.32 131.23 134.04 9,858,400 +0.74(+0.56%)
May 09, 2019 135.03 136.48 132.84 133.30 15,294,030 -1.69(-1.25%)
May 08, 2019 133.50 135.70 133.31 134.99 15,395,248 +1.55(+1.16%)
May 07, 2019 135.35 135.97 132.76 133.44 10,953,051 -1.56(-1.16%)
May 06, 2019 132.54 135.33 132.30 135.00 9,951,977 +0.67(+0.50%)
May 03, 2019 135.22 135.31 133.78 134.33 8,874,400 +0.19(+0.14%)
May 02, 2019 135.38 135.69 132.38 134.14 16,575,446 -2.24(-1.64%)
May 01, 2019 137.49 138.17 136.24 136.38 8,901,761 -0.59(-0.43%)
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%)
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.