Walt Disney (NY: DIS )

176.25 USD +2.60 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 177.53 179.20 175.14 176.02 6,813,491 -2.33(-1.31%)
Jul 29, 2021 179.81 181.42 178.27 178.35 6,204,061 -0.75(-0.42%)
Jul 28, 2021 179.69 180.35 177.55 179.10 5,926,369 -0.40(-0.22%)
Jul 27, 2021 178.25 179.56 176.57 179.50 6,682,443 +0.76(+0.43%)
Jul 26, 2021 175.62 178.77 175.34 178.74 5,640,462 +2.60(+1.48%)
Jul 23, 2021 175.66 176.50 174.03 176.14 5,126,296 +1.01(+0.58%)
Jul 22, 2021 176.70 176.72 173.90 175.13 5,713,203 -1.76(-0.99%)
Jul 21, 2021 176.50 177.90 175.32 176.89 6,296,307 +0.14(+0.08%)
Jul 20, 2021 173.70 177.51 172.87 176.75 8,366,754 +3.80(+2.20%)
Jul 19, 2021 175.71 176.48 172.16 172.95 14,654,126 -6.36(-3.55%)
Jul 16, 2021 184.94 185.29 178.92 179.31 8,348,859 -4.84(-2.63%)
Jul 15, 2021 183.45 185.42 183.05 184.15 7,865,968 +0.73(+0.40%)
Jul 14, 2021 185.20 186.29 182.08 183.42 8,783,074 -0.23(-0.13%)
Jul 13, 2021 184.09 185.67 181.84 183.65 12,536,378 -0.73(-0.40%)
Jul 12, 2021 177.71 184.99 177.37 184.38 21,824,964 +7.34(+4.15%)
Jul 09, 2021 174.70 177.52 173.93 177.04 7,873,301 +4.24(+2.45%)
Jul 08, 2021 170.18 173.75 169.81 172.80 6,959,956 -0.02(-0.01%)
Jul 07, 2021 172.86 174.32 171.99 172.82 6,767,491 -0.87(-0.50%)
Jul 06, 2021 177.00 177.00 172.22 173.69 11,556,576 -3.42(-1.93%)
Jul 02, 2021 177.93 178.36 174.62 177.11 11,102,747 -0.15(-0.08%)
Jul 01, 2021 175.35 177.60 174.60 177.26 5,884,907 +1.49(+0.85%)
Jun 30, 2021 173.89 175.98 173.34 175.77 7,599,673 +1.84(+1.06%)
Jun 29, 2021 176.64 177.02 173.80 173.93 13,495,826 -2.64(-1.50%)
Jun 28, 2021 178.49 178.66 174.99 176.57 10,488,748 -1.78(-1.00%)
Jun 25, 2021 178.83 179.09 177.49 178.35 7,431,821 +0.42(+0.24%)
Jun 24, 2021 176.13 178.24 175.78 177.93 7,548,180 +2.60(+1.48%)
Jun 23, 2021 173.62 175.45 172.94 175.33 9,209,539 +1.83(+1.05%)
Jun 22, 2021 174.37 174.70 172.35 173.50 8,095,076 -0.47(-0.27%)
Jun 21, 2021 172.13 174.26 171.46 173.97 9,192,025 +1.55(+0.90%)
Jun 18, 2021 173.14 173.86 172.12 172.42 12,358,189 -2.23(-1.28%)
Jun 17, 2021 174.59 176.26 173.84 174.65 8,900,679 -0.01(-0.01%)
Jun 16, 2021 176.01 176.26 173.55 174.66 8,332,620 -1.20(-0.68%)
Jun 15, 2021 178.18 178.70 175.62 175.86 7,893,151 -2.32(-1.30%)
Jun 14, 2021 177.65 178.87 176.90 178.18 10,165,514 +0.80(+0.45%)
Jun 11, 2021 177.27 178.49 176.81 177.38 5,476,319 +0.81(+0.46%)
Jun 10, 2021 176.44 177.61 175.55 176.57 5,252,185 +0.53(+0.30%)
Jun 09, 2021 176.31 177.33 175.88 176.04 5,081,511 -0.29(-0.16%)
Jun 08, 2021 175.97 177.12 175.19 176.33 5,349,071 -0.66(-0.37%)
Jun 07, 2021 177.97 178.07 176.40 176.99 5,176,594 -0.19(-0.11%)
Jun 04, 2021 175.93 177.52 175.61 177.18 6,343,403 +0.94(+0.53%)
Jun 03, 2021 176.27 176.97 175.42 176.24 5,583,157 -0.76(-0.43%)
Jun 02, 2021 179.04 179.10 176.93 177.00 7,849,660 -1.84(-1.03%)
Jun 01, 2021 180.18 181.01 178.74 178.84 7,473,696 +0.19(+0.11%)
May 28, 2021 179.51 180.14 178.08 178.65 7,130,259 -0.39(-0.22%)
May 27, 2021 177.20 179.59 176.79 179.04 13,675,216 +2.57(+1.46%)
May 26, 2021 176.62 177.90 176.20 176.47 8,084,709 +0.30(+0.17%)
May 25, 2021 175.60 177.45 175.40 176.17 8,088,743 +1.86(+1.07%)
May 24, 2021 172.45 175.11 171.75 174.31 7,343,268 +1.91(+1.11%)
May 21, 2021 172.22 173.12 171.52 172.40 8,105,764 +1.04(+0.61%)
May 20, 2021 169.21 171.90 168.98 171.36 7,398,112 +2.09(+1.23%)
May 19, 2021 167.71 169.40 167.10 169.27 9,248,318 -0.41(-0.24%)
May 18, 2021 170.26 171.26 169.45 169.68 10,387,379 -0.40(-0.24%)
May 17, 2021 172.70 172.99 168.57 170.08 17,764,830 -3.62(-2.08%)
May 14, 2021 172.93 174.91 168.78 173.70 33,149,441 -4.64(-2.60%)
May 13, 2021 178.37 180.75 175.80 178.34 12,337,967 +0.49(+0.28%)
May 12, 2021 180.70 182.46 177.58 177.85 8,984,375 -3.82(-2.10%)
May 11, 2021 181.80 182.25 178.43 181.67 10,859,759 -2.63(-1.43%)
May 10, 2021 185.70 186.97 184.03 184.30 8,261,071 -0.54(-0.29%)
May 07, 2021 182.00 185.12 181.51 184.84 6,888,484 +3.05(+1.68%)
May 06, 2021 182.78 182.99 179.81 181.79 6,941,993 +0.28(+0.15%)
May 05, 2021 184.43 185.01 181.36 181.51 5,894,961 -2.74(-1.49%)
May 04, 2021 184.87 185.63 182.31 184.25 7,069,271 -1.26(-0.68%)
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.