Walt Disney (NY: DIS )

174.66 USD -1.20 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 110.02 110.14 109.34 109.93 6,815,349 -0.03(-0.03%)
Jul 28, 2017 109.98 110.19 109.67 109.96 4,864,456 -0.04(-0.04%)
Jul 27, 2017 107.69 110.00 107.44 110.00 10,468,356 +3.06(+2.86%)
Jul 26, 2017 106.55 107.03 106.31 106.94 4,148,807 +0.52(+0.49%)
Jul 25, 2017 106.20 106.42 5,394,699 -0.58(-0.54%)
Jul 24, 2017 107.31 107.54 106.90 107.00 4,615,190 -0.09(-0.08%)
Jul 21, 2017 107.10 107.33 106.81 107.09 4,328,517 -0.27(-0.25%)
Jul 20, 2017 106.99 107.71 106.75 107.36 6,185,509 +0.54(+0.51%)
Jul 19, 2017 106.13 106.87 106.05 106.82 5,789,362 +1.07(+1.01%)
Jul 18, 2017 104.60 105.80 104.31 105.75 5,737,721 +0.96(+0.92%)
Jul 17, 2017 105.17 105.42 104.71 104.79 3,973,789 -0.30(-0.29%)
Jul 14, 2017 104.43 105.21 104.43 105.09 4,370,311 +0.80(+0.77%)
Jul 13, 2017 104.45 105.34 104.04 104.29 5,339,365 -0.09(-0.09%)
Jul 12, 2017 104.34 104.65 103.64 104.38 5,203,135 +0.54(+0.52%)
Jul 11, 2017 103.60 104.19 103.19 103.84 4,557,336 +0.25(+0.24%)
Jul 10, 2017 103.30 103.91 102.87 103.59 4,421,270 +0.27(+0.26%)
Jul 07, 2017 103.51 103.73 102.72 103.32 6,030,928 -0.03(-0.03%)
Jul 06, 2017 104.61 104.69 102.94 103.35 8,690,687 -2.28(-2.16%)
Jul 05, 2017 107.83 107.85 105.29 105.63 8,048,724 -1.83(-1.70%)
Jul 03, 2017 106.76 108.62 106.76 107.46 5,399,537 +1.21(+1.14%)
Jun 30, 2017 106.25 106.56 105.50 106.25 5,113,791 +0.54(+0.51%)
Jun 29, 2017 106.80 107.41 105.33 105.71 7,268,650 -1.15(-1.08%)
Jun 28, 2017 106.02 107.54 104.52 106.86 7,874,406 +1.45(+1.38%)
Jun 27, 2017 105.33 106.14 105.14 105.41 5,694,473 -0.16(-0.15%)
Jun 26, 2017 104.60 105.85 104.56 105.57 5,866,969 +1.21(+1.16%)
Jun 23, 2017 103.83 104.58 103.17 104.36 18,147,866 +0.14(+0.13%)
Jun 22, 2017 104.71 104.77 104.09 104.22 6,155,220 -0.58(-0.55%)
Jun 21, 2017 104.39 105.08 103.54 104.80 7,765,601 +0.86(+0.83%)
Jun 20, 2017 105.07 105.30 103.81 103.94 7,895,405 -1.43(-1.36%)
Jun 19, 2017 105.60 106.00 105.18 105.37 5,956,069 -0.14(-0.13%)
Jun 16, 2017 106.28 106.35 104.76 105.51 8,683,368 -0.47(-0.44%)
Jun 15, 2017 105.94 106.16 105.23 105.98 5,309,896 -0.16(-0.15%)
Jun 14, 2017 106.95 107.01 105.76 106.14 4,781,028 -0.42(-0.39%)
Jun 13, 2017 107.14 107.26 106.16 106.56 4,918,536 -0.48(-0.45%)
Jun 12, 2017 105.62 107.20 105.89 107.04 8,049,443 +1.42(+1.34%)
Jun 09, 2017 104.28 105.92 104.08 105.62 9,392,516 +1.30(+1.25%)
Jun 08, 2017 105.56 104.16 104.32 11,001,548 -1.60(-1.51%)
Jun 07, 2017 105.79 106.25 105.54 105.92 5,777,681 +0.42(+0.40%)
Jun 06, 2017 106.17 106.19 104.61 105.50 9,589,449 -1.02(-0.96%)
Jun 05, 2017 107.04 107.22 106.11 106.52 6,372,467 -0.66(-0.62%)
Jun 02, 2017 108.46 108.64 106.95 107.18 10,876,862 -1.03(-0.95%)
Jun 01, 2017 107.73 108.21 107.17 108.21 5,907,359 +0.27(+0.25%)
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.