Walt Disney (NY: DIS )

93.52 -0.06 (-0.06%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 172.53 174.60 171.98 174.39 7,659,616 +1.83(+1.06%)
Jun 29, 2021 175.26 175.63 172.44 172.57 13,602,276 -2.62(-1.49%)
Jun 28, 2021 177.09 177.26 173.62 175.19 10,571,479 -1.77(-1.00%)
Jun 25, 2021 177.43 177.69 176.10 176.95 7,490,440 +0.42(+0.24%)
Jun 24, 2021 174.75 176.84 174.40 176.54 7,607,717 +2.58(+1.48%)
Jun 23, 2021 172.26 174.08 171.59 173.96 9,282,193 +1.82(+1.05%)
Jun 22, 2021 173.00 173.33 171.00 172.14 8,158,927 -0.47(-0.27%)
Jun 21, 2021 170.78 172.90 169.97 172.61 9,264,528 +1.54(+0.90%)
Jun 18, 2021 171.78 172.50 170.77 171.07 12,455,666 -2.21(-1.28%)
Jun 17, 2021 173.22 174.88 172.48 173.28 8,970,884 -0.01(-0.01%)
Jun 16, 2021 174.63 174.88 172.19 173.29 8,398,322 -1.19(-0.68%)
Jun 15, 2021 176.79 177.30 174.25 174.48 7,955,409 -2.30(-1.30%)
Jun 14, 2021 176.26 177.47 175.52 176.79 10,245,696 +0.79(+0.45%)
Jun 11, 2021 175.88 177.09 175.43 175.99 5,519,514 +0.80(+0.46%)
Jun 10, 2021 175.06 176.22 174.18 175.19 5,293,612 +0.53(+0.30%)
Jun 09, 2021 174.93 175.94 174.50 174.66 5,121,592 -0.29(-0.16%)
Jun 08, 2021 174.59 175.73 173.82 174.95 5,391,262 -0.66(-0.37%)
Jun 07, 2021 176.58 176.68 175.02 175.60 5,217,425 -0.19(-0.11%)
Jun 04, 2021 174.55 176.13 174.24 175.79 6,393,437 +0.93(+0.53%)
Jun 03, 2021 174.89 175.59 174.04 174.86 5,627,195 -0.75(-0.43%)
Jun 02, 2021 177.64 177.70 175.54 175.62 7,911,575 -1.82(-1.03%)
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.