Walt Disney (NY: DIS )

177.85 USD -3.82 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 112.55 114.05 112.36 113.56 8,421,138 +0.93(+0.83%)
Jul 30, 2018 112.20 113.33 112.05 112.63 5,199,311 +0.01(+0.01%)
Jul 27, 2018 114.00 114.05 111.92 112.62 5,717,200 -0.89(-0.78%)
Jul 26, 2018 112.15 114.56 111.68 113.51 9,466,027 +2.33(+2.10%)
Jul 25, 2018 110.64 111.42 109.65 111.18 6,758,486 +0.48(+0.43%)
Jul 24, 2018 111.84 111.89 110.54 110.70 5,649,053 -0.39(-0.35%)
Jul 23, 2018 111.05 111.21 110.33 111.09 5,447,780 -0.39(-0.35%)
Jul 20, 2018 112.15 112.20 110.83 111.48 11,805,204 -0.65(-0.58%)
Jul 19, 2018 111.54 114.68 111.30 112.13 17,796,142 +1.44(+1.30%)
Jul 18, 2018 110.31 111.06 109.65 110.69 6,413,801 +0.39(+0.35%)
Jul 17, 2018 110.26 112.60 110.08 110.30 9,075,589 +0.10(+0.09%)
Jul 16, 2018 109.82 110.45 108.77 110.20 8,245,929 +0.20(+0.18%)
Jul 13, 2018 108.00 110.24 107.66 110.00 8,188,898 +1.75(+1.62%)
Jul 12, 2018 108.05 109.20 107.82 108.25 5,931,241 +0.21(+0.19%)
Jul 11, 2018 105.32 109.34 105.32 108.04 11,752,223 +2.01(+1.90%)
Jul 10, 2018 106.25 106.57 104.83 106.03 4,211,621 +0.01(+0.01%)
Jul 09, 2018 105.01 106.07 104.75 106.02 4,727,360 +1.24(+1.18%)
Jul 06, 2018 104.50 105.04 104.04 104.78 4,134,897 -0.56(-0.53%)
Jul 05, 2018 104.70 105.60 104.43 105.34 6,202,297 +1.30(+1.25%)
Jul 03, 2018 104.04 104.04 104.04 0 -1.29(-1.22%)
Jul 02, 2018 104.15 105.37 103.90 105.33 5,489,131 +0.52(+0.50%)
Jun 29, 2018 104.93 105.68 104.65 104.81 6,774,510 +0.04(+0.04%)
Jun 28, 2018 103.91 105.12 103.68 104.77 6,303,930 +0.81(+0.78%)
Jun 27, 2018 104.50 105.88 103.48 103.96 8,800,308 -0.30(-0.29%)
Jun 26, 2018 104.46 104.71 103.91 104.26 6,549,308 -0.19(-0.18%)
Jun 25, 2018 106.00 106.08 103.74 104.45 7,995,781 -1.89(-1.78%)
Jun 22, 2018 106.07 106.80 105.81 106.34 9,285,729 +0.45(+0.42%)
Jun 21, 2018 107.01 107.25 105.79 105.89 7,707,404 -1.26(-1.18%)
Jun 20, 2018 107.00 107.90 105.81 107.15 18,625,181 +1.05(+0.99%)
Jun 19, 2018 105.87 106.99 105.76 106.10 8,869,391 -0.96(-0.90%)
Jun 18, 2018 107.00 107.47 106.50 107.06 9,286,244 -1.79(-1.64%)
Jun 15, 2018 109.42 108.75 108.85 16,169,231 +0.10(+0.09%)
Jun 14, 2018 106.45 109.49 106.45 108.75 18,068,174 +2.44(+2.30%)
Jun 13, 2018 103.20 107.88 102.67 106.31 22,008,271 +1.98(+1.90%)
Jun 12, 2018 104.73 105.22 103.96 104.33 9,213,138 -0.02(-0.02%)
Jun 11, 2018 103.93 104.79 103.75 104.35 8,173,934 +0.37(+0.36%)
Jun 08, 2018 102.09 103.99 101.83 103.98 7,090,310 +1.51(+1.47%)
Jun 07, 2018 101.91 102.96 101.81 102.47 7,559,222 +0.56(+0.55%)
Jun 06, 2018 101.94 101.91 7,831,108 +1.97(+1.97%)
Jun 05, 2018 100.36 100.51 99.78 99.94 5,973,742 -0.30(-0.30%)
Jun 04, 2018 99.76 100.50 99.70 100.24 6,597,540 +0.88(+0.89%)
Jun 01, 2018 99.69 100.05 99.20 99.36 6,847,726 -0.11(-0.11%)
May 31, 2018 99.76 100.14 98.81 99.47 9,618,905 -0.51(-0.51%)
May 30, 2018 100.50 100.55 99.42 99.98 7,216,298 +0.29(+0.29%)
May 29, 2018 100.55 101.65 99.38 99.69 11,268,550 -2.51(-2.46%)
May 25, 2018 102.20 102.20 102.20 0 +0.09(+0.09%)
May 24, 2018 102.81 102.86 101.21 102.11 7,473,508 -0.78(-0.76%)
May 23, 2018 103.20 103.34 102.07 102.89 8,046,547 -1.18(-1.13%)
May 22, 2018 104.40 105.49 103.99 104.07 6,971,550 +0.01(+0.01%)
May 21, 2018 104.22 104.68 103.61 104.06 5,848,557 +0.13(+0.13%)
May 18, 2018 104.34 104.79 103.56 103.93 5,427,333 -0.41(-0.39%)
May 17, 2018 105.23 105.48 104.09 104.34 7,319,916 -0.70(-0.67%)
May 16, 2018 103.25 105.04 103.15 105.04 8,109,880 +2.12(+2.06%)
May 15, 2018 102.44 103.32 102.10 102.92 5,758,039 +0.48(+0.47%)
May 14, 2018 102.44 103.49 101.98 102.44 9,891,759 +0.37(+0.36%)
May 11, 2018 101.89 102.21 101.26 102.07 7,035,978 +0.39(+0.38%)
May 10, 2018 100.42 102.07 100.30 101.68 8,924,971 +1.71(+1.71%)
May 09, 2018 102.25 102.27 99.30 99.97 18,343,715 -1.82(-1.79%)
May 08, 2018 101.20 102.64 100.84 101.79 14,190,950 -0.69(-0.67%)
May 07, 2018 102.35 102.68 101.72 102.48 10,168,535 +1.33(+1.31%)
May 04, 2018 98.71 101.35 98.58 101.15 9,980,116 +2.39(+2.42%)
May 03, 2018 99.11 99.25 97.68 98.76 10,449,686 -0.86(-0.86%)
May 02, 2018 100.17 100.72 99.25 99.62 9,286,124 -0.44(-0.44%)
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.