Walt Disney (NY: DIS )

197.51 USD +0.42 (+0.21%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.