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 (%)
Jul 31, 2017 108.34 108.46 107.67 108.25 6,921,124 -0.03(-0.03%)
Jul 28, 2017 108.30 108.51 107.99 108.28 4,939,953 -0.04(-0.04%)
Jul 27, 2017 106.04 108.32 105.80 108.32 10,630,826 +3.01(+2.86%)
Jul 26, 2017 104.92 105.39 104.69 105.31 4,213,197 +0.51(+0.49%)
Jul 25, 2017 104.58 104.79 5,478,425 -0.57(-0.54%)
Jul 24, 2017 105.67 105.89 105.27 105.36 4,686,818 -0.09(-0.08%)
Jul 21, 2017 105.46 105.69 105.17 105.45 4,395,696 -0.27(-0.25%)
Jul 20, 2017 105.36 106.06 105.12 105.72 6,281,509 +0.53(+0.51%)
Jul 19, 2017 104.51 105.24 104.43 105.19 5,879,213 +1.05(+1.01%)
Jul 18, 2017 103.00 104.18 102.72 104.13 5,826,771 +0.95(+0.92%)
Jul 17, 2017 103.56 103.81 103.11 103.19 4,035,462 -0.30(-0.29%)
Jul 14, 2017 102.83 103.60 102.83 103.48 4,438,139 +0.79(+0.77%)
Jul 13, 2017 102.85 103.73 102.45 102.70 5,422,232 -0.09(-0.09%)
Jul 12, 2017 102.75 103.05 102.06 102.78 5,283,888 +0.53(+0.52%)
Jul 11, 2017 102.02 102.60 101.61 102.25 4,628,066 +0.25(+0.24%)
Jul 10, 2017 101.72 102.32 101.30 102.01 4,489,888 +0.27(+0.26%)
Jul 07, 2017 101.93 102.14 101.15 101.74 6,124,528 -0.03(-0.03%)
Jul 06, 2017 103.01 103.09 101.37 101.77 8,825,568 -2.25(-2.16%)
Jul 05, 2017 106.18 106.20 103.68 104.02 8,173,641 -1.80(-1.70%)
Jul 03, 2017 105.13 106.96 105.13 105.82 5,483,338 +1.19(+1.14%)
Jun 30, 2017 104.63 104.93 103.89 104.63 5,193,157 +0.53(+0.51%)
Jun 29, 2017 105.17 105.77 103.72 104.09 7,381,460 -1.13(-1.08%)
Jun 28, 2017 104.40 105.90 102.92 105.23 7,996,617 +1.43(+1.38%)
Jun 27, 2017 103.72 104.52 103.53 103.80 5,782,852 -0.16(-0.15%)
Jun 26, 2017 103.00 104.23 102.96 103.96 5,958,025 +1.19(+1.16%)
Jun 23, 2017 102.24 102.98 101.59 102.77 18,429,524 +0.14(+0.13%)
Jun 22, 2017 103.11 103.17 102.50 102.63 6,250,750 -0.57(-0.55%)
Jun 21, 2017 102.80 103.47 101.96 103.20 7,886,124 +0.85(+0.83%)
Jun 20, 2017 103.46 103.69 102.22 102.35 8,017,942 -1.41(-1.36%)
Jun 19, 2017 103.99 104.38 103.58 103.76 6,048,508 -0.14(-0.13%)
Jun 16, 2017 104.66 104.72 103.16 103.90 8,818,135 -0.46(-0.44%)
Jun 15, 2017 104.32 104.54 103.62 104.36 5,392,306 -0.16(-0.15%)
Jun 14, 2017 105.31 105.38 104.14 104.52 4,855,230 -0.41(-0.39%)
Jun 13, 2017 105.50 105.62 104.54 104.93 4,994,872 -0.47(-0.45%)
Jun 12, 2017 104.01 105.56 104.27 105.40 8,174,371 +1.40(+1.34%)
Jun 09, 2017 102.69 104.30 102.49 104.01 9,538,289 +1.28(+1.25%)
Jun 08, 2017 103.95 102.57 102.73 11,172,293 -1.58(-1.51%)
Jun 07, 2017 104.17 104.63 103.93 104.30 5,867,351 +0.41(+0.40%)
Jun 06, 2017 104.55 104.57 103.01 103.89 9,738,278 -1.00(-0.96%)
Jun 05, 2017 105.40 105.58 104.49 104.89 6,471,368 -0.65(-0.62%)
Jun 02, 2017 106.80 106.98 105.31 105.54 11,045,672 -1.01(-0.95%)
Jun 01, 2017 106.08 106.56 105.53 106.56 5,999,042 +0.27(+0.25%)
May 31, 2017 106.74 106.99 106.00 106.29 10,118,286 -0.39(-0.37%)
May 30, 2017 106.83 106.94 106.30 106.68 4,887,987 -0.07(-0.06%)
May 26, 2017 106.06 106.83 105.84 106.75 6,333,574 +1.12(+1.06%)
May 25, 2017 106.48 106.48 105.14 105.63 8,154,433 -0.43(-0.41%)
May 24, 2017 105.51 106.18 105.30 106.06 4,473,554 +0.68(+0.65%)
May 23, 2017 106.03 106.15 105.28 105.38 7,659,485 -0.60(-0.57%)
May 22, 2017 106.00 106.55 105.77 105.98 5,572,259 +0.11(+0.10%)
May 19, 2017 105.13 106.21 105.07 105.88 6,434,996 +0.83(+0.79%)
May 18, 2017 104.36 105.67 104.36 105.05 6,632,997 +0.36(+0.35%)
May 17, 2017 106.33 105.00 103.62 104.69 12,961,065 -1.64(-1.55%)
May 16, 2017 107.46 107.56 106.17 106.33 10,198,124 -1.13(-1.05%)
May 15, 2017 108.05 108.40 107.45 107.46 6,334,987 -0.55(-0.51%)
May 12, 2017 108.12 108.21 107.60 108.01 5,146,304 +0.11(+0.10%)
May 11, 2017 108.06 108.32 106.84 107.91 8,145,759 -0.08(-0.07%)
May 10, 2017 107.33 107.98 106.48 107.98 17,323,592 -2.37(-2.15%)
May 09, 2017 109.84 110.43 108.66 110.36 9,469,373 +0.64(+0.58%)
May 08, 2017 110.67 110.67 109.30 109.72 6,071,144 -0.56(-0.51%)
May 05, 2017 109.79 110.44 109.22 110.28 5,962,478 +0.81(+0.74%)
May 04, 2017 108.89 109.60 107.39 109.47 10,856,694 -0.44(-0.40%)
May 03, 2017 112.29 112.35 109.48 109.91 11,698,998 -2.71(-2.40%)
May 02, 2017 113.11 113.23 111.94 112.62 6,707,007 -0.36(-0.31%)
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.