Walt Disney (NY: DIS )

172.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 115.22 117.05 114.12 116.94 9,623,800 +1.28(+1.11%)
Jul 30, 2020 114.91 116.29 113.37 115.66 9,708,461 +0.05(+0.04%)
Jul 29, 2020 116.22 116.71 115.11 115.61 9,494,876 -0.57(-0.49%)
Jul 28, 2020 115.46 116.84 114.68 116.18 6,820,691 -0.13(-0.11%)
Jul 27, 2020 117.20 117.42 115.68 116.31 9,408,416 -1.30(-1.11%)
Jul 24, 2020 115.70 118.21 115.53 117.61 8,233,200 -0.51(-0.43%)
Jul 23, 2020 118.86 119.35 117.01 118.12 7,251,532 -0.91(-0.76%)
Jul 22, 2020 118.19 119.30 117.93 119.03 7,061,173 +0.41(+0.35%)
Jul 21, 2020 118.05 120.39 117.66 118.62 8,951,612 +0.83(+0.70%)
Jul 20, 2020 118.05 118.49 116.82 117.79 8,947,163 -0.86(-0.72%)
Jul 17, 2020 118.90 119.56 117.06 118.65 9,848,800 -0.78(-0.65%)
Jul 16, 2020 117.72 119.99 117.60 119.43 10,204,112 -1.47(-1.22%)
Jul 15, 2020 121.63 122.09 119.70 120.90 15,308,128 +2.24(+1.89%)
Jul 14, 2020 115.23 119.08 114.54 118.66 12,406,309 +2.44(+2.10%)
Jul 13, 2020 119.94 120.13 115.89 116.22 15,617,141 -3.12(-2.61%)
Jul 10, 2020 116.83 119.44 116.21 119.34 14,207,900 +2.53(+2.17%)
Jul 09, 2020 116.51 117.85 115.38 116.81 13,575,109 -0.23(-0.20%)
Jul 08, 2020 113.48 117.13 112.81 117.04 13,612,804 +3.41(+3.00%)
Jul 07, 2020 113.63 115.08 112.61 113.63 10,831,671 -0.80(-0.70%)
Jul 06, 2020 113.83 114.53 112.90 114.43 11,926,926 +2.25(+2.01%)
Jul 02, 2020 115.00 115.10 112.00 112.18 10,311,900 -0.83(-0.73%)
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.