Walt Disney (NY: DIS )

178.35 USD -0.75 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 179.81 181.42 178.27 178.35 6,204,061 -0.75(-0.42%)
Jul 28, 2021 179.69 180.35 177.55 179.10 5,926,369 -0.40(-0.22%)
Jul 27, 2021 178.25 179.56 176.57 179.50 6,682,443 +0.76(+0.43%)
Jul 26, 2021 175.62 178.77 175.34 178.74 5,640,462 +2.60(+1.48%)
Jul 23, 2021 175.66 176.50 174.03 176.14 5,126,296 +1.01(+0.58%)
Jul 22, 2021 176.70 176.72 173.90 175.13 5,713,203 -1.76(-0.99%)
Jul 21, 2021 176.50 177.90 175.32 176.89 6,296,307 +0.14(+0.08%)
Jul 20, 2021 173.70 177.51 172.87 176.75 8,366,754 +3.80(+2.20%)
Jul 19, 2021 175.71 176.48 172.16 172.95 14,654,126 -6.36(-3.55%)
Jul 16, 2021 184.94 185.29 178.92 179.31 8,348,859 -4.84(-2.63%)
Jul 15, 2021 183.45 185.42 183.05 184.15 7,865,968 +0.73(+0.40%)
Jul 14, 2021 185.20 186.29 182.08 183.42 8,783,074 -0.23(-0.13%)
Jul 13, 2021 184.09 185.67 181.84 183.65 12,536,378 -0.73(-0.40%)
Jul 12, 2021 177.71 184.99 177.37 184.38 21,824,964 +7.34(+4.15%)
Jul 09, 2021 174.70 177.52 173.93 177.04 7,873,301 +4.24(+2.45%)
Jul 08, 2021 170.18 173.75 169.81 172.80 6,959,956 -0.02(-0.01%)
Jul 07, 2021 172.86 174.32 171.99 172.82 6,767,491 -0.87(-0.50%)
Jul 06, 2021 177.00 177.00 172.22 173.69 11,556,576 -3.42(-1.93%)
Jul 02, 2021 177.93 178.36 174.62 177.11 11,102,747 -0.15(-0.08%)
Jul 01, 2021 175.35 177.60 174.60 177.26 5,884,907 +1.49(+0.85%)
Jun 30, 2021 173.89 175.98 173.34 175.77 7,599,673 +1.84(+1.06%)
Jun 29, 2021 176.64 177.02 173.80 173.93 13,495,826 -2.64(-1.50%)
Jun 28, 2021 178.49 178.66 174.99 176.57 10,488,748 -1.78(-1.00%)
Jun 25, 2021 178.83 179.09 177.49 178.35 7,431,821 +0.42(+0.24%)
Jun 24, 2021 176.13 178.24 175.78 177.93 7,548,180 +2.60(+1.48%)
Jun 23, 2021 173.62 175.45 172.94 175.33 9,209,551 +1.83(+1.05%)
Jun 22, 2021 174.37 174.70 172.35 173.50 8,095,076 -0.47(-0.27%)
Jun 21, 2021 172.13 174.26 171.46 173.97 9,192,025 +1.55(+0.90%)
Jun 18, 2021 173.14 173.86 172.12 172.42 12,358,189 -2.23(-1.28%)
Jun 17, 2021 174.59 176.26 173.84 174.65 8,900,679 -0.01(-0.01%)
Jun 16, 2021 176.01 176.26 173.55 174.66 8,332,597 -1.20(-0.68%)
Jun 15, 2021 178.18 178.70 175.62 175.86 7,893,151 -2.32(-1.30%)
Jun 14, 2021 177.65 178.87 176.90 178.18 10,165,514 +0.80(+0.45%)
Jun 11, 2021 177.27 178.49 176.81 177.38 5,476,319 +0.81(+0.46%)
Jun 10, 2021 176.44 177.61 175.55 176.57 5,252,185 +0.53(+0.30%)
Jun 09, 2021 176.31 177.33 175.88 176.04 5,081,511 -0.29(-0.16%)
Jun 08, 2021 175.97 177.12 175.19 176.33 5,349,071 -0.66(-0.37%)
Jun 07, 2021 177.97 178.07 176.40 176.99 5,176,594 -0.19(-0.11%)
Jun 04, 2021 175.93 177.52 175.61 177.18 6,343,403 +0.94(+0.53%)
Jun 03, 2021 176.27 176.97 175.42 176.24 5,583,157 -0.76(-0.43%)
Jun 02, 2021 179.04 179.10 176.93 177.00 7,849,660 -1.84(-1.03%)
Jun 01, 2021 180.18 181.01 178.74 178.84 7,473,696 +0.19(+0.11%)
May 28, 2021 179.51 180.14 178.08 178.65 7,130,259 -0.39(-0.22%)
May 27, 2021 177.20 179.59 176.79 179.04 13,675,216 +2.57(+1.46%)
May 26, 2021 176.62 177.90 176.20 176.47 8,084,709 +0.30(+0.17%)
May 25, 2021 175.60 177.45 175.40 176.17 8,088,743 +1.86(+1.07%)
May 24, 2021 172.45 175.11 171.75 174.31 7,343,268 +1.91(+1.11%)
May 21, 2021 172.22 173.12 171.52 172.40 8,105,764 +1.04(+0.61%)
May 20, 2021 169.21 171.90 168.98 171.36 7,398,112 +2.09(+1.23%)
May 19, 2021 167.71 169.40 167.10 169.27 9,248,318 -0.41(-0.24%)
May 18, 2021 170.26 171.26 169.50 169.68 10,387,379 -0.40(-0.24%)
May 17, 2021 172.70 172.99 168.57 170.08 17,764,830 -3.62(-2.08%)
May 14, 2021 172.93 174.91 168.80 173.70 33,149,441 -4.64(-2.60%)
May 13, 2021 178.37 180.75 175.80 178.34 12,337,967 +0.49(+0.28%)
May 12, 2021 180.70 182.46 177.58 177.85 8,984,375 -3.82(-2.10%)
May 11, 2021 181.80 182.25 178.43 181.67 10,859,759 -2.63(-1.43%)
May 10, 2021 185.70 186.97 184.03 184.30 8,261,071 -0.54(-0.29%)
May 07, 2021 182.00 185.12 181.51 184.84 6,888,484 +3.05(+1.68%)
May 06, 2021 182.78 182.99 179.81 181.79 6,941,993 +0.28(+0.15%)
May 05, 2021 184.43 185.01 181.36 181.51 5,894,961 -2.74(-1.49%)
May 04, 2021 184.87 185.63 182.31 184.25 7,069,271 -1.26(-0.68%)
May 03, 2021 187.69 189.22 185.25 185.51 7,540,971 -0.51(-0.27%)
Apr 30, 2021 184.29 186.32 183.54 186.02 7,866,200 +0.69(+0.37%)
Apr 29, 2021 184.80 185.55 182.75 185.33 5,956,713 +1.94(+1.06%)
Apr 28, 2021 184.79 184.79 182.82 183.39 5,196,760 -1.25(-0.68%)
Apr 27, 2021 184.99 185.81 184.15 184.64 4,869,470 +0.37(+0.20%)
Apr 26, 2021 183.96 185.60 183.26 184.27 6,175,788 +1.25(+0.68%)
Apr 23, 2021 182.35 183.90 181.96 183.02 6,078,900 +0.26(+0.14%)
Apr 22, 2021 184.22 184.88 181.26 182.76 7,595,899 -0.35(-0.19%)
Apr 21, 2021 181.29 183.38 178.86 183.11 8,397,904 +0.32(+0.18%)
Apr 20, 2021 187.29 188.08 181.82 182.79 10,761,563 -4.64(-2.48%)
Apr 19, 2021 187.51 190.33 185.65 187.43 7,623,831 +0.17(+0.09%)
Apr 16, 2021 187.57 189.47 186.20 187.26 9,453,500 +1.33(+0.72%)
Apr 15, 2021 188.09 188.90 185.70 185.93 7,257,196 -1.53(-0.82%)
Apr 14, 2021 185.97 190.40 185.71 187.46 9,088,109 +1.97(+1.06%)
Apr 13, 2021 185.59 186.44 184.60 185.49 6,823,805 -1.00(-0.54%)
Apr 12, 2021 187.74 187.85 185.48 186.49 6,660,307 -1.40(-0.75%)
Apr 09, 2021 188.17 188.22 186.15 187.89 6,089,300 +0.57(+0.30%)
Apr 08, 2021 187.20 188.05 185.63 187.32 7,755,481 -0.24(-0.13%)
Apr 07, 2021 189.80 190.33 186.95 187.56 6,235,814 -2.17(-1.14%)
Apr 06, 2021 188.50 191.28 187.87 189.73 7,921,745 +1.23(+0.65%)
Apr 05, 2021 191.47 191.67 188.09 188.50 7,402,766 -0.47(-0.25%)
Apr 01, 2021 186.24 189.10 185.59 188.97 7,749,300 +4.45(+2.41%)
Mar 31, 2021 185.83 186.90 184.42 184.52 8,473,335 -1.01(-0.54%)
Mar 30, 2021 183.83 186.32 183.56 185.53 5,927,670 +0.68(+0.37%)
Mar 29, 2021 185.24 185.94 183.15 184.85 7,542,015 -1.07(-0.58%)
Mar 26, 2021 188.83 188.98 182.57 185.92 10,196,100 -0.99(-0.53%)
Mar 25, 2021 181.85 187.71 181.01 186.91 9,603,037 +2.19(+1.19%)
Mar 24, 2021 190.06 190.50 184.64 184.72 13,546,207 -4.01(-2.12%)
Mar 23, 2021 191.59 192.34 187.97 188.73 10,696,112 -4.13(-2.14%)
Mar 22, 2021 193.26 196.33 192.00 192.86 8,835,375 +1.72(+0.90%)
Mar 19, 2021 190.92 194.00 189.76 191.14 28,354,500 -1.14(-0.59%)
Mar 18, 2021 194.95 195.08 191.74 192.28 9,637,299 -2.96(-1.52%)
Mar 17, 2021 193.44 196.19 191.78 195.24 14,402,793 +1.00(+0.51%)
Mar 16, 2021 196.10 196.59 192.88 194.24 9,672,856 -2.52(-1.28%)
Mar 15, 2021 198.54 198.54 194.80 196.76 10,314,611 -0.40(-0.20%)
Mar 12, 2021 196.53 198.41 195.18 197.16 13,249,100 +0.41(+0.21%)
Mar 11, 2021 197.38 199.05 195.40 196.75 11,920,301 +1.69(+0.87%)
Mar 10, 2021 197.31 198.80 194.68 195.06 13,649,458 +0.55(+0.28%)
Mar 09, 2021 200.18 201.70 194.37 194.51 23,259,296 -7.40(-3.67%)
Mar 08, 2021 197.31 203.02 193.79 201.91 25,068,358 +11.92(+6.27%)
Mar 05, 2021 189.15 190.57 183.34 189.99 10,266,300 +1.96(+1.04%)
Mar 04, 2021 189.90 192.48 184.12 188.03 12,523,802 -4.23(-2.20%)
Mar 03, 2021 194.63 196.81 192.21 192.26 8,737,294 -1.68(-0.87%)
Mar 02, 2021 196.10 197.96 193.49 193.94 8,362,536 -1.04(-0.53%)
Mar 01, 2021 193.24 196.90 191.39 194.98 10,697,323 +5.94(+3.14%)
Feb 26, 2021 190.07 191.61 185.45 189.04 15,843,900 -1.94(-1.02%)
Feb 25, 2021 197.61 197.96 190.38 190.98 12,686,696 -6.53(-3.31%)
Feb 24, 2021 197.58 200.60 195.33 197.51 16,184,159 +0.42(+0.21%)
Feb 23, 2021 193.59 198.94 188.66 197.09 23,160,509 +5.33(+2.78%)
Feb 22, 2021 181.74 194.02 181.53 191.76 18,762,612 +8.11(+4.42%)
Feb 19, 2021 184.27 184.78 182.79 183.65 8,834,400 +0.65(+0.36%)
Feb 18, 2021 184.79 186.40 182.84 183.00 12,380,824 -3.44(-1.85%)
Feb 17, 2021 185.36 187.63 182.16 186.44 11,396,980 +0.09(+0.05%)
Feb 16, 2021 187.30 188.44 184.86 186.35 11,616,659 -1.32(-0.70%)
Feb 12, 2021 193.00 193.85 186.56 187.67 27,233,700 -3.24(-1.70%)
Feb 11, 2021 189.18 191.25 188.07 190.91 17,324,989 +1.28(+0.67%)
Feb 10, 2021 189.98 190.70 185.81 189.63 11,396,435 +1.42(+0.75%)
Feb 09, 2021 188.17 189.25 186.04 188.21 11,232,354 -1.79(-0.94%)
Feb 08, 2021 183.85 190.64 183.30 190.00 16,044,713 +8.84(+4.88%)
Feb 05, 2021 181.71 182.32 179.33 181.16 6,640,500 +0.93(+0.52%)
Feb 04, 2021 177.69 181.38 176.49 180.23 9,024,565 +3.80(+2.15%)
Feb 03, 2021 177.00 178.43 175.76 176.43 5,504,629 -0.53(-0.30%)
Feb 02, 2021 173.77 179.76 172.80 176.96 12,193,167 +5.99(+3.50%)
Feb 01, 2021 170.84 171.73 168.03 170.97 8,137,135 +2.80(+1.66%)
Jan 29, 2021 168.92 169.81 165.79 168.17 12,848,800 -3.71(-2.16%)
Jan 28, 2021 166.17 172.88 165.95 171.88 14,442,875 +8.85(+5.43%)
Jan 27, 2021 165.01 166.34 160.52 163.03 18,221,278 -6.53(-3.85%)
Jan 26, 2021 172.63 173.35 169.05 169.56 7,506,121 -2.33(-1.36%)
Jan 25, 2021 171.89 173.11 168.77 171.89 7,830,118 -0.89(-0.52%)
Jan 22, 2021 174.00 175.25 171.89 172.78 9,517,200 +1.50(+0.88%)
Jan 21, 2021 173.24 175.00 171.02 171.28 8,415,203 -2.36(-1.36%)
Jan 20, 2021 175.22 177.88 173.00 173.64 9,801,515 +1.38(+0.80%)
Jan 19, 2021 172.10 173.71 171.44 172.26 7,814,547 +0.82(+0.48%)
Jan 15, 2021 172.95 174.19 170.17 171.44 12,232,500 -1.99(-1.15%)
Jan 14, 2021 177.01 178.35 173.40 173.43 8,942,408 -2.69(-1.53%)
Jan 13, 2021 174.40 177.73 173.74 176.12 6,836,980 +0.13(+0.07%)
Jan 12, 2021 177.30 178.32 174.86 175.99 8,347,472 -3.10(-1.73%)
Jan 11, 2021 177.75 181.26 177.35 179.09 6,461,321 +0.40(+0.22%)
Jan 08, 2021 178.81 180.02 176.60 178.69 7,894,400 +0.11(+0.06%)
Jan 07, 2021 179.50 179.95 177.57 178.58 7,298,371 -0.54(-0.30%)
Jan 06, 2021 178.32 181.61 177.28 179.12 7,504,028 +0.68(+0.38%)
Jan 05, 2021 176.20 180.34 176.20 178.44 7,766,944 +0.76(+0.43%)
Jan 04, 2021 182.26 182.59 174.73 177.68 13,420,337 -3.50(-1.93%)
Dec 31, 2020 181.18 181.18 181.18 11,673,733 +0.01(+0.01%)
Dec 30, 2020 178.50 183.40 178.37 181.17 11,673,733 +3.87(+2.18%)
Dec 29, 2020 180.01 180.20 176.22 177.30 6,872,069 -1.56(-0.87%)
Dec 28, 2020 175.75 179.92 175.05 178.86 13,135,592 +5.13(+2.95%)
Dec 24, 2020 173.99 174.58 172.38 173.73 2,720,900 +0.18(+0.10%)
Dec 23, 2020 172.96 175.95 172.30 173.55 9,980,330 +3.10(+1.82%)
Dec 22, 2020 170.00 171.45 169.16 170.45 6,419,167 -0.24(-0.14%)
Dec 21, 2020 170.09 171.94 168.19 170.69 11,414,091 -2.20(-1.27%)
Dec 18, 2020 173.60 175.84 172.28 172.89 21,172,000 -0.66(-0.38%)
Dec 17, 2020 173.82 174.84 171.96 173.55 8,992,248 +0.43(+0.25%)
Dec 16, 2020 173.99 174.85 171.62 173.12 11,097,467 -0.82(-0.47%)
Dec 15, 2020 170.49 174.47 167.82 173.94 18,802,745 +4.64(+2.74%)
Dec 14, 2020 173.80 177.30 168.81 169.30 30,903,719 -6.42(-3.65%)
Dec 11, 2020 169.68 179.45 165.33 175.72 87,410,700 +21.03(+13.59%)
Dec 10, 2020 153.32 155.34 152.50 154.69 8,911,148 +0.26(+0.17%)
Dec 09, 2020 156.29 157.46 153.89 154.43 10,794,925 +0.71(+0.46%)
Dec 08, 2020 152.42 154.88 152.25 153.72 7,896,292 +0.04(+0.03%)
Dec 07, 2020 153.18 153.88 152.26 153.68 6,812,519 -0.46(-0.30%)
Dec 04, 2020 153.69 154.68 152.81 154.14 6,033,200 +0.90(+0.59%)
Dec 03, 2020 153.45 154.44 152.13 153.24 9,058,138 -0.37(-0.24%)
Dec 02, 2020 149.49 154.01 148.34 153.61 10,595,064 +4.17(+2.79%)
Dec 01, 2020 149.57 151.40 149.00 149.44 8,825,513 +1.43(+0.97%)
Nov 30, 2020 147.06 148.69 146.29 148.01 9,707,891 +0.88(+0.60%)
Nov 27, 2020 149.00 150.35 146.53 147.13 5,306,300 -1.96(-1.31%)
Nov 25, 2020 150.27 150.27 147.24 149.09 9,551,900 -2.40(-1.58%)
Nov 24, 2020 148.16 151.86 147.85 151.49 16,686,222 +5.51(+3.77%)
Nov 23, 2020 142.45 147.75 141.70 145.98 12,866,483 +4.91(+3.48%)
Nov 20, 2020 141.71 142.61 140.86 141.07 8,485,900 -0.65(-0.46%)
Nov 19, 2020 142.57 143.30 141.70 141.72 8,872,258 -2.18(-1.51%)
Nov 18, 2020 144.50 145.48 143.35 143.90 9,451,295 -0.60(-0.42%)
Nov 17, 2020 144.40 144.83 142.56 144.50 9,351,112 -0.17(-0.12%)
Nov 16, 2020 141.91 144.74 141.57 144.67 16,375,519 +6.31(+4.56%)
Nov 13, 2020 140.90 141.19 136.52 138.36 21,074,400 +2.84(+2.10%)
Nov 12, 2020 136.34 138.49 134.10 135.52 13,763,616 -2.30(-1.67%)
Nov 11, 2020 141.47 142.00 136.62 137.82 9,591,369 -4.29(-3.02%)
Nov 10, 2020 139.97 142.37 137.67 142.11 18,110,067 -0.48(-0.34%)
Nov 09, 2020 140.98 147.68 138.07 142.59 35,607,392 +15.13(+11.87%)
Nov 06, 2020 126.25 128.04 124.61 127.46 6,259,600 +0.50(+0.39%)
Nov 05, 2020 126.78 128.62 125.80 126.96 7,647,957 +1.89(+1.51%)
Nov 04, 2020 123.58 126.86 123.41 125.07 7,476,349 +1.05(+0.85%)
Nov 03, 2020 121.61 125.07 121.37 124.02 8,138,389 +3.89(+3.24%)
Nov 02, 2020 122.24 122.93 119.81 120.13 9,184,321 -1.12(-0.92%)
Oct 30, 2020 120.64 121.75 119.09 121.25 8,098,800 -0.29(-0.24%)
Oct 29, 2020 118.16 122.63 117.23 121.54 9,580,691 +3.07(+2.59%)
Oct 28, 2020 121.01 121.53 118.32 118.47 11,653,282 -4.84(-3.93%)
Oct 27, 2020 124.03 124.61 123.03 123.31 6,809,909 -0.75(-0.60%)
Oct 26, 2020 127.11 127.11 122.95 124.06 8,577,826 -4.29(-3.34%)
Oct 23, 2020 128.10 128.50 126.35 128.35 5,439,900 +0.79(+0.62%)
Oct 22, 2020 126.67 128.10 125.97 127.56 5,179,359 +0.93(+0.73%)
Oct 21, 2020 124.36 127.56 123.83 126.63 6,590,044 +1.68(+1.34%)
Oct 20, 2020 124.58 125.73 123.64 124.95 6,164,163 +0.72(+0.58%)
Oct 19, 2020 127.37 127.40 123.71 124.23 6,576,143 -2.58(-2.03%)
Oct 16, 2020 127.81 128.12 126.33 126.81 6,295,100 -0.55(-0.43%)
Oct 15, 2020 125.00 127.40 124.43 127.36 7,746,764 +0.77(+0.61%)
Oct 14, 2020 129.14 129.50 125.29 126.59 11,535,182 -2.37(-1.84%)
Oct 13, 2020 129.80 131.36 127.90 128.96 22,384,757 +3.99(+3.19%)
Oct 12, 2020 124.90 125.94 123.73 124.97 10,905,167 -0.01(-0.01%)
Oct 09, 2020 123.85 125.55 123.33 124.98 11,502,200 +1.89(+1.54%)
Oct 08, 2020 123.58 123.75 122.42 123.09 7,403,635 +0.18(+0.15%)
Oct 07, 2020 121.95 123.31 120.93 122.91 10,185,594 +1.98(+1.64%)
Oct 06, 2020 123.13 124.19 120.61 120.93 9,048,622 -2.44(-1.98%)
Oct 05, 2020 123.26 123.60 122.33 123.37 5,917,759 +0.82(+0.67%)
Oct 02, 2020 121.99 123.68 121.69 122.55 6,490,200 -0.76(-0.62%)
Oct 01, 2020 124.94 125.47 122.42 123.31 8,907,653 -0.77(-0.62%)
Sep 30, 2020 123.24 125.55 123.24 124.08 13,641,837 -1.32(-1.05%)
Sep 29, 2020 125.92 126.29 123.68 125.40 7,421,826 -0.59(-0.47%)
Sep 28, 2020 125.75 126.86 125.37 125.99 6,280,538 +1.99(+1.60%)
Sep 25, 2020 121.36 124.19 120.98 124.00 6,851,800 +1.51(+1.23%)
Sep 24, 2020 121.93 123.80 120.78 122.49 8,478,044 -0.79(-0.64%)
Sep 23, 2020 127.07 127.30 122.90 123.28 8,316,993 -3.93(-3.09%)
Sep 22, 2020 125.26 127.47 124.70 127.21 6,977,627 +1.80(+1.44%)
Sep 21, 2020 126.06 126.89 123.59 125.41 10,350,557 -3.22(-2.50%)
Sep 18, 2020 129.50 130.79 128.12 128.63 9,916,200 -1.59(-1.22%)
Sep 17, 2020 130.55 131.77 128.60 130.22 6,723,165 -1.87(-1.42%)
Sep 16, 2020 132.17 133.62 131.40 132.09 6,603,605 +0.85(+0.65%)
Sep 15, 2020 131.46 132.54 131.01 131.24 7,286,000 -0.01(-0.01%)
Sep 14, 2020 132.53 132.93 130.90 131.25 8,367,730 -0.50(-0.38%)
Sep 11, 2020 133.74 133.74 131.09 131.75 7,165,200 -1.47(-1.10%)
Sep 10, 2020 133.58 136.75 132.74 133.22 9,851,648 -0.14(-0.10%)
Sep 09, 2020 134.28 135.55 132.26 133.36 8,888,742 -0.84(-0.63%)
Sep 08, 2020 131.99 137.14 130.86 134.20 17,250,083 +2.21(+1.67%)
Sep 04, 2020 133.75 134.88 129.42 131.99 11,248,300 -1.25(-0.94%)
Sep 03, 2020 135.24 137.24 132.02 133.24 12,073,419 -2.15(-1.59%)
Sep 02, 2020 133.63 135.92 133.26 135.39 8,184,108 +1.84(+1.38%)
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.