Walt Disney (NY: DIS )

180.80 USD -3.50 (-1.90%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 115.87 115.90 115.24 115.60 3,987,631 -0.24(-0.21%)
Apr 27, 2017 115.80 116.10 115.39 115.84 3,910,767 +0.26(+0.22%)
Apr 26, 2017 115.40 115.96 114.86 115.58 4,809,601 +0.40(+0.35%)
Apr 25, 2017 113.73 115.52 113.68 115.18 6,918,330 +1.48(+1.30%)
Apr 24, 2017 115.26 115.37 113.66 113.70 7,294,620 -0.74(-0.65%)
Apr 21, 2017 114.38 115.12 114.27 114.44 6,654,516 -0.35(-0.30%)
Apr 20, 2017 114.17 115.05 113.87 114.79 5,279,167 +1.06(+0.93%)
Apr 19, 2017 114.56 115.00 113.54 113.73 5,303,369 -0.46(-0.40%)
Apr 18, 2017 113.48 114.75 113.00 114.19 6,190,882 +0.41(+0.36%)
Apr 17, 2017 113.33 113.94 113.22 113.78 5,120,099 +0.58(+0.51%)
Apr 13, 2017 113.04 114.25 112.99 113.20 6,530,791 +0.16(+0.14%)
Apr 12, 2017 113.03 113.28 112.76 113.04 4,086,275 -0.03(-0.03%)
Apr 11, 2017 113.68 113.83 112.59 113.07 5,230,727 +0.64(+0.57%)
Apr 10, 2017 112.80 112.89 112.04 112.43 4,053,464 -0.15(-0.13%)
Apr 07, 2017 112.82 113.28 112.53 112.58 4,300,740 -0.47(-0.42%)
Apr 06, 2017 112.85 113.42 112.39 113.05 4,744,006 +0.05(+0.04%)
Apr 05, 2017 113.58 113.84 112.79 113.00 4,794,995 -0.04(-0.04%)
Apr 04, 2017 113.15 113.55 112.83 113.04 3,385,987 -0.16(-0.14%)
Apr 03, 2017 113.18 113.65 112.43 113.20 4,643,409 -0.19(-0.17%)
Mar 31, 2017 113.00 113.71 112.95 113.39 4,617,427 +0.21(+0.19%)
Mar 30, 2017 112.53 113.29 112.28 113.18 4,192,653 +0.65(+0.58%)
Mar 29, 2017 112.66 112.94 112.31 112.53 3,781,176 -0.52(-0.46%)
Mar 28, 2017 112.60 113.24 112.02 113.05 6,280,839 +0.67(+0.60%)
Mar 27, 2017 111.81 112.55 111.45 112.38 4,469,650 +0.24(+0.21%)
Mar 24, 2017 112.40 112.58 111.68 112.14 4,707,297 -0.10(-0.09%)
Mar 23, 2017 111.71 112.98 111.66 112.24 8,307,922 +0.16(+0.14%)
Mar 22, 2017 111.85 112.18 111.35 112.08 5,043,479 +0.33(+0.30%)
Mar 21, 2017 112.97 113.10 111.54 111.75 7,109,694 -0.96(-0.85%)
Mar 20, 2017 112.07 113.16 112.05 112.71 8,156,298 +0.95(+0.85%)
Mar 17, 2017 111.87 112.09 111.18 111.76 9,061,194 +0.05(+0.04%)
Mar 16, 2017 112.18 112.32 111.40 111.71 4,409,419 -0.16(-0.14%)
Mar 15, 2017 112.43 112.45 111.15 111.87 5,319,427 -0.44(-0.39%)
Mar 14, 2017 111.73 112.89 111.72 112.31 7,273,535 +0.79(+0.71%)
Mar 13, 2017 110.92 111.68 110.82 111.52 5,213,312 +0.60(+0.54%)
Mar 10, 2017 111.40 111.50 110.69 110.92 4,027,448 -0.11(-0.10%)
Mar 09, 2017 110.90 111.32 110.69 111.03 4,005,630 +0.19(+0.17%)
Mar 08, 2017 110.87 111.32 110.65 110.84 4,929,836 -0.02(-0.02%)
Mar 07, 2017 110.70 110.93 110.16 110.86 5,114,392 +0.19(+0.17%)
Mar 06, 2017 110.77 110.98 110.09 110.67 4,983,166 -0.57(-0.51%)
Mar 03, 2017 111.50 110.04 111.24 5,843,886 +0.65(+0.59%)
Mar 02, 2017 111.00 111.21 110.45 110.59 4,715,623 -0.45(-0.41%)
Mar 01, 2017 110.66 111.80 110.66 111.04 7,417,820 +0.95(+0.86%)
Feb 28, 2017 110.00 110.40 109.83 110.09 4,765,738 -0.14(-0.13%)
Feb 27, 2017 109.93 110.47 109.83 110.23 3,547,459 -0.09(-0.08%)
Feb 24, 2017 109.62 110.32 109.10 110.32 4,786,814 +0.59(+0.54%)
Feb 23, 2017 110.30 110.49 109.59 109.73 5,470,655 -0.39(-0.35%)
Feb 22, 2017 109.69 110.28 109.53 110.12 5,477,848 +0.11(+0.10%)
Feb 21, 2017 109.94 110.21 109.80 110.01 5,431,830 -0.05(-0.05%)
Feb 17, 2017 110.06 110.06 110.06 0 -0.65(-0.59%)
Feb 16, 2017 110.34 110.87 110.09 110.71 7,179,609 +0.53(+0.48%)
Feb 15, 2017 109.91 110.68 109.80 110.18 7,072,772 -0.15(-0.14%)
Feb 14, 2017 109.80 110.33 109.53 110.33 4,768,197 +0.68(+0.62%)
Feb 13, 2017 108.95 109.90 108.90 109.65 5,631,108 +0.39(+0.36%)
Feb 10, 2017 109.35 109.80 108.58 109.26 7,671,800 -0.23(-0.21%)
Feb 09, 2017 109.00 109.85 109.00 109.49 6,369,544 +0.49(+0.45%)
Feb 08, 2017 109.56 111.42 108.98 109.00 13,613,252 +0.00(+0.00%)
Feb 07, 2017 109.65 109.73 108.77 109.00 10,149,445 -0.57(-0.52%)
Feb 06, 2017 109.92 110.15 109.30 109.57 6,890,302 -0.73(-0.66%)
Feb 03, 2017 110.90 111.15 110.21 110.30 7,923,398 -0.31(-0.28%)
Feb 02, 2017 111.21 111.54 110.55 110.61 6,514,152 -0.69(-0.62%)
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.