Walt Disney (NY: DIS )

198.00 USD +0.49 (+0.25%)
Streaming Delayed Price Updated: 9:24 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 197.58 200.60 195.33 197.51 16,184,159 +0.42(+0.21%)
Feb 23, 2021 193.59 198.94 188.66 197.09 23,160,509 +5.33(+2.78%)
Feb 22, 2021 181.74 194.02 181.53 191.76 18,762,612 +8.11(+4.42%)
Feb 19, 2021 184.27 184.78 182.79 183.65 8,834,400 +0.65(+0.36%)
Feb 18, 2021 184.79 186.40 182.84 183.00 12,380,824 -3.44(-1.85%)
Feb 17, 2021 185.36 187.63 182.16 186.44 11,396,980 +0.09(+0.05%)
Feb 16, 2021 187.30 188.44 184.86 186.35 11,616,659 -1.32(-0.70%)
Feb 12, 2021 193.00 193.85 186.56 187.67 27,233,700 -3.24(-1.70%)
Feb 11, 2021 189.18 191.25 188.07 190.91 17,324,989 +1.28(+0.67%)
Feb 10, 2021 189.98 190.70 185.81 189.63 11,396,435 +1.42(+0.75%)
Feb 09, 2021 188.17 189.25 186.04 188.21 11,232,354 -1.79(-0.94%)
Feb 08, 2021 183.85 190.64 183.30 190.00 16,044,713 +8.84(+4.88%)
Feb 05, 2021 181.71 182.32 179.33 181.16 6,640,500 +0.93(+0.52%)
Feb 04, 2021 177.69 181.38 176.49 180.23 9,024,565 +3.80(+2.15%)
Feb 03, 2021 177.00 178.43 175.76 176.43 5,504,629 -0.53(-0.30%)
Feb 02, 2021 173.77 179.76 172.80 176.96 12,193,167 +5.99(+3.50%)
Feb 01, 2021 170.84 171.73 168.03 170.97 8,137,135 +2.80(+1.66%)
Jan 29, 2021 168.92 169.81 165.79 168.17 12,848,800 -3.71(-2.16%)
Jan 28, 2021 166.17 172.88 165.95 171.88 14,442,875 +8.85(+5.43%)
Jan 27, 2021 165.01 166.34 160.52 163.03 18,221,278 -6.53(-3.85%)
Jan 26, 2021 172.63 173.35 169.05 169.56 7,500,959 -2.33(-1.36%)
Jan 25, 2021 171.89 173.11 168.77 171.89 7,830,295 -0.89(-0.52%)
Jan 22, 2021 174.00 175.25 171.89 172.78 9,517,200 +1.50(+0.88%)
Jan 21, 2021 173.24 175.00 171.02 171.28 8,415,203 -2.36(-1.36%)
Jan 20, 2021 175.22 177.88 173.00 173.64 9,801,515 +1.38(+0.80%)
Jan 19, 2021 172.10 173.71 171.44 172.26 7,814,547 +0.82(+0.48%)
Jan 15, 2021 172.95 174.19 170.17 171.44 12,232,500 -1.99(-1.15%)
Jan 14, 2021 177.01 178.35 173.40 173.43 8,942,408 -2.69(-1.53%)
Jan 13, 2021 174.40 177.73 173.74 176.12 6,836,980 +0.13(+0.07%)
Jan 12, 2021 177.30 178.32 174.86 175.99 8,347,472 -3.10(-1.73%)
Jan 11, 2021 177.75 181.26 177.35 179.09 6,461,321 +0.40(+0.22%)
Jan 08, 2021 178.81 180.02 176.60 178.69 7,894,400 +0.11(+0.06%)
Jan 07, 2021 179.50 179.95 177.57 178.58 7,298,371 -0.54(-0.30%)
Jan 06, 2021 178.32 181.61 177.28 179.12 7,504,028 +0.68(+0.38%)
Jan 05, 2021 176.20 180.34 176.20 178.44 7,766,944 +0.76(+0.43%)
Jan 04, 2021 182.26 182.59 174.73 177.68 13,420,337 -3.50(-1.93%)
Dec 31, 2020 181.18 181.18 181.18 11,673,733 +0.01(+0.01%)
Dec 30, 2020 178.50 183.40 178.37 181.17 11,673,733 +3.87(+2.18%)
Dec 29, 2020 180.01 180.20 176.22 177.30 6,872,069 -1.56(-0.87%)
Dec 28, 2020 175.75 179.92 175.05 178.86 13,135,592 +5.13(+2.95%)
Dec 24, 2020 173.99 174.58 172.38 173.73 2,720,900 +0.18(+0.10%)
Dec 23, 2020 172.96 175.95 172.30 173.55 9,980,330 +3.10(+1.82%)
Dec 22, 2020 170.00 171.45 169.16 170.45 6,419,167 -0.24(-0.14%)
Dec 21, 2020 170.09 171.94 168.19 170.69 11,414,091 -2.20(-1.27%)
Dec 18, 2020 173.60 175.84 172.28 172.89 21,172,000 -0.66(-0.38%)
Dec 17, 2020 173.82 174.84 171.96 173.55 8,992,248 +0.43(+0.25%)
Dec 16, 2020 173.99 174.85 171.62 173.12 11,097,467 -0.82(-0.47%)
Dec 15, 2020 170.49 174.47 167.82 173.94 18,802,745 +4.64(+2.74%)
Dec 14, 2020 173.80 177.30 168.81 169.30 30,903,719 -6.42(-3.65%)
Dec 11, 2020 169.68 179.45 165.33 175.72 87,410,700 +21.03(+13.59%)
Dec 10, 2020 153.32 155.34 152.50 154.69 8,911,148 +0.26(+0.17%)
Dec 09, 2020 156.29 157.46 153.89 154.43 10,794,925 +0.71(+0.46%)
Dec 08, 2020 152.42 154.88 152.25 153.72 7,896,292 +0.04(+0.03%)
Dec 07, 2020 153.18 153.88 152.26 153.68 6,812,519 -0.46(-0.30%)
Dec 04, 2020 153.69 154.68 152.81 154.14 6,033,200 +0.90(+0.59%)
Dec 03, 2020 153.45 154.44 152.13 153.24 9,058,138 -0.37(-0.24%)
Dec 02, 2020 149.49 154.01 148.34 153.61 10,595,064 +4.17(+2.79%)
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.