Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 147.35 148.99 145.98 147.98 10,859,249 -1.07(-0.72%)
Feb 25, 2022 149.07 149.79 146.74 149.04 10,182,594 +0.13(+0.09%)
Feb 24, 2022 139.54 149.08 139.54 148.91 12,530,325 +3.52(+2.42%)
Feb 23, 2022 149.01 149.25 145.03 145.40 9,315,819 -2.21(-1.50%)
Feb 22, 2022 149.70 150.30 147.13 147.61 12,264,733 -3.26(-2.16%)
Feb 18, 2022 150.87 0 -1.59(-1.04%)
Feb 17, 2022 154.19 154.86 152.11 152.45 8,129,049 -3.39(-2.17%)
Feb 16, 2022 154.48 156.22 153.25 155.84 10,681,660 +1.62(+1.05%)
Feb 15, 2022 153.04 154.35 152.01 154.22 12,767,493 +3.86(+2.57%)
Feb 14, 2022 148.88 153.23 148.72 150.36 14,731,779 +1.38(+0.92%)
Feb 11, 2022 153.04 154.19 148.08 148.98 18,033,884 -2.68(-1.77%)
Feb 10, 2022 155.51 156.99 150.62 151.67 42,571,204 +4.91(+3.35%)
Feb 09, 2022 143.90 146.88 142.78 146.75 22,571,850 +4.74(+3.33%)
Feb 08, 2022 141.33 142.42 140.28 142.02 9,245,382 -0.03(-0.02%)
Feb 07, 2022 142.92 143.62 141.15 142.05 10,987,309 +0.49(+0.34%)
Feb 04, 2022 139.59 142.72 139.08 141.56 8,087,391 +1.98(+1.42%)
Feb 03, 2022 139.54 141.58 139.57 9,845,878 -2.58(-1.82%)
Feb 02, 2022 143.72 144.12 140.92 142.16 9,533,642 -1.86(-1.29%)
Feb 01, 2022 142.56 144.22 141.79 144.02 8,593,400 +1.51(+1.06%)
Jan 31, 2022 138.41 142.69 142.51 10,217,157 +4.33(+3.13%)
Jan 28, 2022 134.77 138.17 133.13 138.18 10,050,758 +3.20(+2.37%)
Jan 27, 2022 134.63 137.46 133.59 134.98 11,942,377 +1.81(+1.36%)
Jan 26, 2022 137.26 137.75 132.02 133.17 14,598,825 -2.90(-2.13%)
Jan 25, 2022 134.85 137.07 131.95 136.07 14,728,674 -0.95(-0.69%)
Jan 24, 2022 134.38 137.23 128.84 137.01 31,575,430 +0.08(+0.06%)
Jan 21, 2022 140.77 141.41 136.19 136.93 34,604,268 -10.21(-6.94%)
Jan 20, 2022 150.41 152.16 146.67 147.14 11,734,864 -2.48(-1.66%)
Jan 19, 2022 150.35 152.36 149.47 149.62 11,070,990 -2.15(-1.42%)
Jan 18, 2022 150.62 152.63 149.34 151.78 10,453,795 +0.33(+0.22%)
Jan 14, 2022 151.45 0 -3.49(-2.25%)
Jan 13, 2022 157.19 158.01 154.67 154.94 9,706,408 -2.35(-1.50%)
Jan 12, 2022 157.99 158.47 155.82 157.29 7,024,869 -0.09(-0.06%)
Jan 11, 2022 156.11 157.71 155.44 157.38 8,072,274 +1.29(+0.82%)
Jan 10, 2022 157.47 157.76 154.15 156.09 8,692,775 -1.23(-0.78%)
Jan 07, 2022 156.39 158.78 155.78 157.32 9,585,807 +0.93(+0.59%)
Jan 06, 2022 155.73 157.26 153.18 156.39 11,132,027 +1.70(+1.10%)
Jan 05, 2022 156.01 158.84 154.60 154.69 12,300,876 -0.54(-0.35%)
Jan 04, 2022 158.07 159.80 155.04 155.22 16,626,230 -1.03(-0.66%)
Jan 03, 2022 155.32 157.05 154.85 156.25 10,256,166 +1.86(+1.21%)
Dec 31, 2021 155.36 156.06 154.24 154.39 6,431,205 -1.04(-0.67%)
Dec 30, 2021 155.20 156.56 155.01 155.42 7,236,525 +1.06(+0.68%)
Dec 29, 2021 154.06 155.41 153.68 154.37 9,763,097 -0.33(-0.21%)
Dec 28, 2021 152.12 155.99 151.91 154.70 12,227,710 +2.39(+1.57%)
Dec 27, 2021 152.38 153.52 150.91 152.30 7,787,401 -0.83(-0.54%)
Dec 23, 2021 151.82 153.69 151.44 153.13 6,595,731 +1.74(+1.15%)
Dec 22, 2021 149.93 151.71 149.38 151.39 7,836,683 +0.83(+0.55%)
Dec 21, 2021 147.08 150.93 146.91 150.56 10,817,693 +4.56(+3.13%)
Dec 20, 2021 146.50 147.25 144.61 145.99 11,234,855 -2.28(-1.54%)
Dec 17, 2021 148.03 149.35 146.09 148.28 14,040,207 -0.41(-0.28%)
Dec 16, 2021 150.86 151.57 148.10 148.69 11,173,179 -1.22(-0.81%)
Dec 15, 2021 148.28 150.43 146.87 149.91 12,265,377 +1.29(+0.87%)
Dec 14, 2021 148.78 151.13 148.04 148.62 10,903,256 -1.32(-0.88%)
Dec 13, 2021 151.63 152.00 148.81 149.94 10,219,446 -2.27(-1.49%)
Dec 10, 2021 153.08 154.16 150.96 152.21 10,281,892 -0.23(-0.15%)
Dec 09, 2021 151.78 153.79 151.21 152.44 11,893,776 -0.40(-0.26%)
Dec 08, 2021 150.42 153.16 150.07 152.84 12,911,153 +2.52(+1.68%)
Dec 07, 2021 151.35 152.26 149.23 150.32 14,691,350 +0.44(+0.29%)
Dec 06, 2021 146.80 150.25 146.19 149.88 14,371,759 +4.14(+2.84%)
Dec 03, 2021 147.33 147.83 143.85 145.75 15,028,167 -0.98(-0.67%)
Dec 02, 2021 142.38 147.17 142.31 146.72 18,228,246 +5.03(+3.55%)
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.