Walt Disney (NY: DIS )

189.04 USD -1.94 (-1.02%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 103.00 103.19 101.00 101.20 9,823,488 -1.67(-1.62%)
Aug 30, 2017 102.48 103.45 102.48 102.87 6,572,611 +0.30(+0.29%)
Aug 29, 2017 102.00 102.99 101.82 102.57 6,011,541 +0.01(+0.01%)
Aug 28, 2017 102.49 102.85 102.08 102.56 5,630,425 +0.15(+0.15%)
Aug 25, 2017 101.69 102.68 101.56 102.41 6,186,933 +0.89(+0.88%)
Aug 24, 2017 101.82 102.03 101.43 101.52 6,976,343 +0.02(+0.02%)
Aug 23, 2017 102.48 102.98 101.48 101.50 5,954,375 -1.27(-1.24%)
Aug 22, 2017 101.41 102.91 101.17 102.77 6,888,259 +1.60(+1.58%)
Aug 21, 2017 100.64 101.42 100.53 101.17 6,492,603 +0.47(+0.47%)
Aug 18, 2017 101.32 101.74 100.66 100.70 6,893,916 -0.68(-0.67%)
Aug 17, 2017 102.24 102.58 101.34 101.38 6,611,924 -0.82(-0.80%)
Aug 16, 2017 101.84 102.65 101.72 102.20 6,698,773 +0.69(+0.68%)
Aug 15, 2017 101.63 102.10 101.36 101.51 8,868,114 +0.11(+0.11%)
Aug 14, 2017 102.80 102.81 101.26 101.40 9,707,164 -0.59(-0.58%)
Aug 11, 2017 101.25 102.51 101.03 101.99 9,410,408 +0.64(+0.63%)
Aug 10, 2017 102.50 102.82 101.22 101.35 12,255,598 -1.48(-1.44%)
Aug 09, 2017 100.71 103.00 100.50 102.83 27,874,999 -4.15(-3.88%)
Aug 08, 2017 106.55 107.14 106.18 106.98 9,738,901 +0.63(+0.59%)
Aug 07, 2017 107.59 107.65 106.11 106.35 8,091,452 -1.34(-1.24%)
Aug 04, 2017 108.23 108.50 107.32 107.69 8,503,837 -1.43(-1.31%)
Aug 03, 2017 108.52 109.17 108.04 109.12 6,894,874 +0.45(+0.41%)
Aug 02, 2017 109.88 109.88 107.52 108.67 8,812,581 -1.94(-1.75%)
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.