Walt Disney (NY: DIS )

94.60 +1.02 (+1.09%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 142.55 143.64 142.14 143.50 5,708,575 +0.85(+0.60%)
Dec 30, 2019 144.61 144.73 142.28 142.65 6,655,280 -1.96(-1.36%)
Dec 27, 2019 144.91 145.36 144.31 144.61 5,540,862 +0.05(+0.03%)
Dec 26, 2019 144.26 144.72 144.03 144.56 4,456,892 +0.41(+0.28%)
Dec 24, 2019 143.45 144.29 143.32 144.15 3,536,173 +0.60(+0.42%)
Dec 23, 2019 144.77 145.19 143.20 143.55 9,387,414 -2.18(-1.50%)
Dec 20, 2019 146.00 146.72 144.63 145.73 12,731,435 +0.72(+0.50%)
Dec 19, 2019 145.04 145.65 144.18 145.01 10,324,697 -0.11(-0.08%)
Dec 18, 2019 146.61 146.79 145.05 145.12 9,542,519 -1.46(-1.00%)
Dec 17, 2019 146.94 147.30 146.47 146.57 8,845,317 -0.72(-0.49%)
Dec 16, 2019 146.44 147.49 145.40 147.30 9,206,335 +2.06(+1.42%)
Dec 13, 2019 146.28 146.64 145.16 145.23 9,426,975 -0.50(-0.34%)
Dec 12, 2019 145.89 146.88 145.23 145.73 7,853,978 +0.17(+0.12%)
Dec 11, 2019 145.37 145.86 144.74 145.56 8,368,568 +1.47(+1.02%)
Dec 10, 2019 143.26 144.83 143.06 144.09 7,182,756 -0.11(-0.08%)
Dec 09, 2019 145.93 146.47 143.40 144.20 11,675,330 -1.43(-0.98%)
Dec 06, 2019 146.36 146.57 145.16 145.63 7,186,201 +0.22(+0.15%)
Dec 05, 2019 146.65 146.79 145.08 145.41 7,465,823 -0.83(-0.57%)
Dec 04, 2019 147.25 147.28 146.15 146.24 7,792,081 -0.30(-0.20%)
Dec 03, 2019 145.71 147.06 144.85 146.54 9,517,334 -1.80(-1.21%)
Dec 02, 2019 150.84 150.87 147.05 148.33 10,495,484 -1.16(-0.78%)
Nov 29, 2019 149.40 150.37 148.94 149.50 6,372,424 +0.10(+0.07%)
Nov 27, 2019 150.21 150.47 149.07 149.40 6,252,172 -0.37(-0.24%)
Nov 26, 2019 149.67 151.30 148.54 149.76 25,297,384 +2.13(+1.44%)
Nov 25, 2019 146.76 148.15 145.67 147.63 11,474,408 +1.38(+0.94%)
Nov 22, 2019 145.19 147.39 144.66 146.25 9,773,639 +1.37(+0.95%)
Nov 21, 2019 145.14 145.44 144.25 144.88 6,323,518 -0.03(-0.02%)
Nov 20, 2019 146.06 146.94 144.02 144.91 9,580,164 -1.43(-0.98%)
Nov 19, 2019 146.15 147.43 144.78 146.34 11,664,399 +0.72(+0.49%)
Nov 18, 2019 142.76 146.99 141.72 145.62 15,567,244 +2.94(+2.06%)
Nov 15, 2019 145.12 145.18 142.23 142.68 13,940,774 -2.45(-1.69%)
Nov 14, 2019 145.97 148.56 144.27 145.13 28,789,272 -1.55(-1.06%)
Nov 13, 2019 136.68 147.86 134.96 146.68 46,943,116 +10.00(+7.32%)
Nov 12, 2019 136.13 137.43 134.86 136.68 17,506,082 +1.81(+1.35%)
Nov 11, 2019 135.61 136.65 134.34 134.86 10,279,906 -1.20(-0.88%)
Nov 08, 2019 138.29 138.32 134.86 136.06 24,524,236 +4.93(+3.76%)
Nov 07, 2019 130.53 131.86 129.94 131.13 18,134,904 +1.67(+1.29%)
Nov 06, 2019 129.79 129.85 128.87 129.47 9,246,280 -0.18(-0.14%)
Nov 05, 2019 130.95 130.95 129.09 129.65 7,503,536 -1.45(-1.11%)
Nov 04, 2019 132.28 132.30 130.65 131.09 7,730,655 +0.17(+0.13%)
Nov 01, 2019 129.19 130.98 128.72 130.93 8,625,976 +2.79(+2.18%)
Oct 31, 2019 127.75 128.36 126.98 128.14 9,759,393 +0.32(+0.25%)
Oct 30, 2019 127.91 128.52 127.38 127.82 11,031,014 +0.12(+0.09%)
Oct 29, 2019 128.71 128.97 127.66 127.70 9,432,255 -1.03(-0.80%)
Oct 28, 2019 129.65 130.27 128.35 128.74 9,064,168 -0.37(-0.28%)
Oct 25, 2019 128.71 129.95 128.24 129.10 6,789,249 +0.63(+0.49%)
Oct 24, 2019 129.71 129.89 127.85 128.47 6,885,279 -0.86(-0.66%)
Oct 23, 2019 130.63 130.86 128.96 129.33 7,172,255 -1.25(-0.96%)
Oct 22, 2019 131.32 131.84 130.29 130.58 10,686,899 +2.11(+1.64%)
Oct 21, 2019 129.63 129.92 128.23 128.47 7,493,627 -0.62(-0.48%)
Oct 18, 2019 130.55 131.33 129.09 129.09 8,816,594 -1.46(-1.12%)
Oct 17, 2019 130.71 131.61 128.72 130.55 8,148,351 +1.49(+1.15%)
Oct 16, 2019 127.98 130.02 127.92 129.06 7,776,266 +1.08(+0.85%)
Oct 15, 2019 128.22 129.09 127.62 127.98 6,019,761 +0.06(+0.05%)
Oct 14, 2019 128.34 128.51 127.70 127.92 3,804,750 -0.32(-0.25%)
Oct 11, 2019 128.51 129.19 127.81 128.23 6,904,532 +0.67(+0.53%)
Oct 10, 2019 127.44 128.35 127.11 127.56 4,643,776 +0.01(+0.01%)
Oct 09, 2019 127.33 128.07 126.30 127.55 5,105,446 +0.85(+0.67%)
Oct 08, 2019 128.12 128.25 126.61 126.70 6,871,852 -2.40(-1.86%)
Oct 07, 2019 128.48 129.76 127.27 129.10 5,918,416 +0.62(+0.48%)
Oct 04, 2019 126.92 128.65 126.84 128.48 6,897,942 +2.09(+1.65%)
Oct 03, 2019 126.83 127.65 125.79 126.39 8,799,412 -0.98(-0.77%)
Oct 02, 2019 126.75 127.44 125.82 127.37 8,457,658 -0.41(-0.32%)
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.