Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 99.05 102.23 98.76 102.17 11,446,014 +2.56(+2.57%)
Apr 27, 2023 96.81 99.74 96.40 99.61 8,188,356 +3.31(+3.44%)
Apr 26, 2023 97.52 98.16 96.14 96.30 8,782,638 -1.40(-1.43%)
Apr 25, 2023 99.06 99.39 97.69 97.69 6,529,438 -1.66(-1.68%)
Apr 24, 2023 99.81 100.41 98.35 99.36 8,563,703 +0.11(+0.11%)
Apr 21, 2023 97.84 99.40 97.40 99.25 9,498,874 +1.50(+1.53%)
Apr 20, 2023 97.43 98.26 97.07 97.75 7,784,237 -0.68(-0.69%)
Apr 19, 2023 99.46 99.51 98.04 98.43 11,555,069 -2.17(-2.16%)
Apr 18, 2023 100.28 100.82 99.27 100.60 8,197,353 +0.63(+0.63%)
Apr 17, 2023 99.25 100.24 98.83 99.97 6,726,158 +0.40(+0.40%)
Apr 14, 2023 100.17 100.53 98.61 99.58 7,361,164 -0.94(-0.93%)
Apr 13, 2023 98.19 100.74 98.19 100.51 8,771,950 +2.89(+2.96%)
Apr 12, 2023 100.92 101.89 97.38 97.62 9,313,811 -2.47(-2.47%)
Apr 11, 2023 100.83 101.58 99.96 100.09 7,515,522 -0.39(-0.39%)
Apr 10, 2023 98.98 100.48 98.58 100.48 8,040,281 +0.84(+0.84%)
Apr 06, 2023 99.12 99.99 98.23 99.65 7,065,489 +0.06(+0.06%)
Apr 05, 2023 99.38 99.85 98.31 99.59 7,771,386 +0.34(+0.34%)
Apr 04, 2023 99.97 100.09 98.44 99.25 6,813,358 -0.19(-0.19%)
Apr 03, 2023 99.88 100.10 98.95 99.44 7,334,227 -0.37(-0.37%)
Mar 31, 2023 98.57 99.87 98.18 99.80 8,949,042 +2.02(+2.07%)
Mar 30, 2023 98.41 98.60 97.35 97.78 7,891,363 +1.23(+1.27%)
Mar 29, 2023 95.77 96.60 95.04 96.56 5,904,988 +2.04(+2.16%)
Mar 28, 2023 95.20 95.69 94.28 94.51 5,439,484 -0.80(-0.84%)
Mar 27, 2023 94.47 95.71 94.07 95.31 7,520,475 +1.53(+1.64%)
Mar 24, 2023 94.50 94.69 92.72 93.77 9,575,261 -1.74(-1.83%)
Mar 23, 2023 94.97 96.70 94.45 95.52 9,556,063 +0.93(+0.98%)
Mar 22, 2023 97.13 97.61 94.51 94.59 8,858,693 -1.63(-1.70%)
Mar 21, 2023 94.86 96.54 94.86 96.23 7,306,458 +2.31(+2.46%)
Mar 20, 2023 93.13 94.61 92.70 93.91 6,674,224 +1.02(+1.09%)
Mar 17, 2023 93.74 93.96 92.61 92.90 12,985,378 -1.09(-1.16%)
Mar 16, 2023 92.37 94.25 91.59 93.98 9,974,928 +1.19(+1.28%)
Mar 15, 2023 91.33 93.05 91.11 92.80 9,564,509 -0.26(-0.28%)
Mar 14, 2023 93.69 93.99 92.04 93.06 10,355,317 +0.76(+0.82%)
Mar 13, 2023 91.59 93.72 90.17 92.30 11,949,351 -0.97(-1.04%)
Mar 10, 2023 95.29 95.59 92.53 93.27 14,024,555 -2.56(-2.67%)
Mar 09, 2023 99.13 99.72 95.61 95.83 8,292,407 -3.15(-3.18%)
Mar 08, 2023 98.68 99.30 97.98 98.98 5,683,600 +0.24(+0.24%)
Mar 07, 2023 100.07 100.61 98.57 98.74 6,967,533 -1.59(-1.59%)
Mar 06, 2023 101.28 102.36 100.16 100.33 6,789,767 -0.48(-0.47%)
Mar 03, 2023 99.35 100.85 98.56 100.81 7,459,067 +2.21(+2.24%)
Mar 02, 2023 97.42 98.97 97.10 98.60 7,805,677 +0.38(+0.39%)
Mar 01, 2023 98.87 99.31 97.78 98.22 7,909,127 -1.07(-1.07%)
Feb 28, 2023 100.12 100.42 99.25 99.29 8,252,237 -0.84(-0.84%)
Feb 27, 2023 100.40 101.14 99.73 100.12 6,658,896 +0.15(+0.15%)
Feb 24, 2023 99.21 100.10 98.64 99.97 8,550,815 -1.43(-1.41%)
Feb 23, 2023 101.12 101.72 99.28 101.40 11,003,741 +0.05(+0.05%)
Feb 22, 2023 101.00 102.23 100.76 101.35 9,907,460 -0.41(-0.40%)
Feb 21, 2023 103.21 103.39 101.50 101.76 10,662,309 -3.12(-2.97%)
Feb 17, 2023 104.69 105.46 103.54 104.88 9,523,160 -0.61(-0.58%)
Feb 16, 2023 107.20 107.67 105.36 105.49 9,483,881 -3.40(-3.12%)
Feb 15, 2023 106.74 108.92 106.35 108.89 8,182,785 +1.58(+1.47%)
Feb 14, 2023 106.47 108.09 105.48 107.31 10,794,797 +0.00(+0.00%)
Feb 13, 2023 107.75 107.94 106.20 107.31 12,373,176 -0.40(-0.37%)
Feb 10, 2023 108.61 109.38 106.86 107.71 15,616,738 -2.29(-2.08%)
Feb 09, 2023 117.66 117.80 109.45 110.00 46,204,764 -1.42(-1.27%)
Feb 08, 2023 111.84 112.96 109.93 111.42 27,178,142 +0.15(+0.13%)
Feb 07, 2023 108.94 111.76 108.51 111.27 10,857,185 +1.75(+1.60%)
Feb 06, 2023 109.81 110.07 108.18 109.51 11,980,887 -0.84(-0.76%)
Feb 03, 2023 111.11 112.77 110.01 110.35 12,513,258 -2.49(-2.21%)
Feb 02, 2023 110.31 113.16 109.33 112.84 13,121,848 +3.81(+3.49%)
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.