Walt Disney (NY: DIS )

178.34 USD +0.49 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 187.69 189.22 185.25 185.51 7,540,971 -0.51(-0.27%)
Apr 30, 2021 184.29 186.32 183.54 186.02 7,866,200 +0.69(+0.37%)
Apr 29, 2021 184.80 185.55 182.75 185.33 5,956,713 +1.94(+1.06%)
Apr 28, 2021 184.79 184.79 182.82 183.39 5,196,760 -1.25(-0.68%)
Apr 27, 2021 184.99 185.81 184.15 184.64 4,869,470 +0.37(+0.20%)
Apr 26, 2021 183.96 185.60 183.26 184.27 6,175,788 +1.25(+0.68%)
Apr 23, 2021 182.35 183.90 181.96 183.02 6,078,900 +0.26(+0.14%)
Apr 22, 2021 184.22 184.88 181.26 182.76 7,595,899 -0.35(-0.19%)
Apr 21, 2021 181.29 183.38 178.86 183.11 8,397,904 +0.32(+0.18%)
Apr 20, 2021 187.29 188.08 181.82 182.79 10,761,563 -4.64(-2.48%)
Apr 19, 2021 187.51 190.33 185.65 187.43 7,623,831 +0.17(+0.09%)
Apr 16, 2021 187.57 189.47 186.20 187.26 9,453,500 +1.33(+0.72%)
Apr 15, 2021 188.09 188.90 185.70 185.93 7,257,196 -1.53(-0.82%)
Apr 14, 2021 185.97 190.40 185.71 187.46 9,088,109 +1.97(+1.06%)
Apr 13, 2021 185.59 186.44 184.60 185.49 6,823,805 -1.00(-0.54%)
Apr 12, 2021 187.74 187.85 185.48 186.49 6,660,307 -1.40(-0.75%)
Apr 09, 2021 188.17 188.22 186.15 187.89 6,089,300 +0.57(+0.30%)
Apr 08, 2021 187.20 188.05 185.63 187.32 7,755,481 -0.24(-0.13%)
Apr 07, 2021 189.80 190.33 186.95 187.56 6,235,814 -2.17(-1.14%)
Apr 06, 2021 188.50 191.28 187.87 189.73 7,921,745 +1.23(+0.65%)
Apr 05, 2021 191.47 191.67 188.09 188.50 7,402,766 -0.47(-0.25%)
Apr 01, 2021 186.24 189.10 185.59 188.97 7,749,300 +4.45(+2.41%)
Mar 31, 2021 185.83 186.90 184.42 184.52 8,473,335 -1.01(-0.54%)
Mar 30, 2021 183.83 186.32 183.56 185.53 5,927,670 +0.68(+0.37%)
Mar 29, 2021 185.24 185.94 183.15 184.85 7,542,015 -1.07(-0.58%)
Mar 26, 2021 188.83 188.98 182.57 185.92 10,196,100 -0.99(-0.53%)
Mar 25, 2021 181.85 187.71 181.01 186.91 9,603,037 +2.19(+1.19%)
Mar 24, 2021 190.06 190.50 184.64 184.72 13,546,207 -4.01(-2.12%)
Mar 23, 2021 191.59 192.34 187.97 188.73 10,696,112 -4.13(-2.14%)
Mar 22, 2021 193.26 196.33 192.00 192.86 8,835,375 +1.72(+0.90%)
Mar 19, 2021 190.92 194.00 189.76 191.14 28,354,500 -1.14(-0.59%)
Mar 18, 2021 194.95 195.08 191.74 192.28 9,637,299 -2.96(-1.52%)
Mar 17, 2021 193.44 196.19 191.78 195.24 14,402,793 +1.00(+0.51%)
Mar 16, 2021 196.10 196.59 192.88 194.24 9,672,856 -2.52(-1.28%)
Mar 15, 2021 198.54 198.54 194.80 196.76 10,314,611 -0.40(-0.20%)
Mar 12, 2021 196.53 198.41 195.18 197.16 13,249,100 +0.41(+0.21%)
Mar 11, 2021 197.38 199.05 195.40 196.75 11,920,301 +1.69(+0.87%)
Mar 10, 2021 197.31 198.80 194.68 195.06 13,649,458 +0.55(+0.28%)
Mar 09, 2021 200.18 201.70 194.37 194.51 23,259,296 -7.40(-3.67%)
Mar 08, 2021 197.31 203.02 193.79 201.91 25,068,358 +11.92(+6.27%)
Mar 05, 2021 189.15 190.57 183.34 189.99 10,266,300 +1.96(+1.04%)
Mar 04, 2021 189.90 192.48 184.12 188.03 12,523,802 -4.23(-2.20%)
Mar 03, 2021 194.63 196.81 192.21 192.26 8,737,294 -1.68(-0.87%)
Mar 02, 2021 196.10 197.96 193.49 193.94 8,362,536 -1.04(-0.53%)
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.