Walt Disney (NY: DIS )

137.46 USD +0.08 (+0.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 104.22 104.22 104.22 0 -0.34(-0.33%)
Dec 29, 2016 104.23 104.77 103.87 104.56 5,896,760 +0.26(+0.25%)
Dec 28, 2016 104.99 105.32 104.06 104.30 5,178,595 -0.87(-0.83%)
Dec 27, 2016 104.85 105.56 104.78 105.17 3,639,539 +0.02(+0.02%)
Dec 23, 2016 105.15 105.15 105.15 0 -0.27(-0.26%)
Dec 22, 2016 104.96 105.49 104.70 105.42 5,230,534 -0.14(-0.13%)
Dec 21, 2016 104.61 105.91 104.51 105.56 5,202,235 +0.10(+0.09%)
Dec 20, 2016 105.64 106.20 105.06 105.46 8,946,259 +0.16(+0.15%)
Dec 19, 2016 105.70 106.26 105.07 105.30 11,472,439 +1.39(+1.34%)
Dec 16, 2016 104.71 104.72 103.75 103.91 12,635,516 -0.48(-0.46%)
Dec 15, 2016 103.85 105.64 103.82 104.39 8,742,601 +0.34(+0.33%)
Dec 14, 2016 103.62 104.41 103.50 104.05 7,955,599 +0.20(+0.19%)
Dec 13, 2016 104.20 104.31 103.71 103.85 7,287,265 -0.21(-0.20%)
Dec 12, 2016 104.61 104.70 103.73 104.06 7,879,703 -0.80(-0.76%)
Dec 09, 2016 103.49 105.52 103.18 104.86 12,173,909 +1.48(+1.43%)
Dec 08, 2016 101.47 103.96 101.47 103.38 16,524,513 +1.39(+1.36%)
Dec 07, 2016 100.51 102.07 100.44 101.99 12,255,509 +1.33(+1.32%)
Dec 06, 2016 99.95 100.72 99.82 100.66 8,427,070 +0.70(+0.70%)
Dec 05, 2016 98.98 100.27 98.68 99.96 11,331,269 +1.46(+1.48%)
Dec 02, 2016 98.79 99.08 98.25 98.50 7,737,193 -0.44(-0.44%)
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.