Walt Disney (NY: DIS )

179.10 USD -0.40 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.