Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 114.10 114.13 113.48 113.83 4,049,519 -0.24(-0.21%)
Apr 27, 2017 114.03 114.33 113.63 114.07 3,971,462 +0.26(+0.22%)
Apr 26, 2017 113.64 114.19 113.11 113.81 4,884,246 +0.39(+0.35%)
Apr 25, 2017 111.99 113.75 111.94 113.42 7,025,703 +1.46(+1.30%)
Apr 24, 2017 113.50 113.61 111.92 111.96 7,407,833 -0.73(-0.65%)
Apr 21, 2017 112.63 113.36 112.52 112.69 6,757,795 -0.34(-0.31%)
Apr 20, 2017 112.42 113.29 112.13 113.04 5,361,100 +1.04(+0.93%)
Apr 19, 2017 112.81 113.24 111.81 111.99 5,385,678 -0.45(-0.40%)
Apr 18, 2017 111.75 113.00 111.27 112.44 6,286,965 +0.40(+0.36%)
Apr 17, 2017 111.60 112.20 111.49 112.04 5,199,563 +0.57(+0.51%)
Apr 13, 2017 111.31 112.50 111.26 111.47 6,632,149 +0.16(+0.14%)
Apr 12, 2017 111.30 111.55 111.04 111.31 4,149,694 -0.03(-0.03%)
Apr 11, 2017 111.94 112.09 110.87 111.34 5,311,908 +0.63(+0.57%)
Apr 10, 2017 111.08 111.17 110.33 110.71 4,116,374 -0.15(-0.13%)
Apr 07, 2017 111.10 111.55 110.81 110.86 4,367,488 -0.46(-0.42%)
Apr 06, 2017 111.12 111.69 110.67 111.32 4,817,633 +0.05(+0.04%)
Apr 05, 2017 111.84 112.10 111.07 111.27 4,869,414 -0.04(-0.04%)
Apr 04, 2017 111.42 111.81 111.11 111.31 3,438,538 -0.16(-0.14%)
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.