Walt Disney (NY: DIS )

189.99 USD +1.96 (+1.04%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 97.89 98.59 97.66 98.57 8,185,858 +0.52(+0.53%)
Sep 28, 2017 98.77 99.05 98.00 98.05 7,149,495 -1.19(-1.20%)
Sep 27, 2017 99.53 98.02 99.24 7,596,559 +0.61(+0.62%)
Sep 26, 2017 99.64 99.74 98.61 98.63 6,220,405 -0.94(-0.94%)
Sep 25, 2017 98.60 99.64 98.42 99.57 7,491,505 +0.97(+0.98%)
Sep 22, 2017 98.55 98.99 98.53 98.60 6,359,080 -0.29(-0.29%)
Sep 21, 2017 99.19 99.39 98.75 98.89 4,958,036 -0.32(-0.32%)
Sep 20, 2017 98.76 99.28 98.62 99.21 6,458,824 +0.78(+0.79%)
Sep 19, 2017 98.23 98.67 98.08 98.43 6,970,280 +0.33(+0.34%)
Sep 18, 2017 98.39 98.72 97.72 98.10 7,007,385 -0.42(-0.43%)
Sep 15, 2017 98.05 98.93 98.00 98.52 23,870,293 +0.62(+0.63%)
Sep 14, 2017 98.79 98.84 97.54 97.90 9,709,539 -0.92(-0.93%)
Sep 13, 2017 98.24 98.95 98.02 98.82 7,614,903 +0.93(+0.95%)
Sep 12, 2017 97.59 98.36 97.12 97.89 9,150,164 +0.80(+0.82%)
Sep 11, 2017 97.90 98.02 96.96 97.09 9,609,796 +0.02(+0.02%)
Sep 08, 2017 96.49 97.49 96.26 97.07 13,147,662 +0.01(+0.01%)
Sep 07, 2017 101.55 101.86 96.20 97.06 26,414,696 -4.44(-4.37%)
Sep 06, 2017 101.76 102.04 100.89 101.50 7,530,254 -0.10(-0.10%)
Sep 05, 2017 102.00 102.55 100.90 101.60 9,592,925 +0.10(+0.10%)
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.