Walt Disney (NY: DIS )

147.13 USD -1.96 (-1.31%)
Official Closing Price Updated: 4:11 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 100.78 102.43 100.50 102.20 9,188,464 +2.78(+2.80%)
Sep 29, 2015 98.51 100.06 97.77 99.42 9,465,406 +0.93(+0.94%)
Sep 28, 2015 99.90 100.39 98.29 98.49 8,237,109 -1.81(-1.80%)
Sep 25, 2015 101.51 101.80 99.58 100.30 7,179,845 -0.32(-0.32%)
Sep 24, 2015 101.00 101.33 99.24 100.62 10,704,810 -0.95(-0.94%)
Sep 23, 2015 102.44 102.63 101.38 101.57 5,816,282 -0.92(-0.90%)
Sep 22, 2015 102.18 102.74 101.48 102.49 8,328,849 -0.92(-0.89%)
Sep 21, 2015 103.68 103.83 102.46 103.41 7,150,639 +0.57(+0.55%)
Sep 18, 2015 103.20 104.21 102.39 102.84 13,559,400 -1.36(-1.31%)
Sep 17, 2015 104.20 105.95 103.75 104.20 7,791,932 +0.24(+0.23%)
Sep 16, 2015 103.32 104.07 102.75 103.96 6,509,528 +0.53(+0.51%)
Sep 15, 2015 103.25 103.80 101.83 103.43 9,171,161 -0.39(-0.38%)
Sep 14, 2015 104.65 104.90 102.99 103.82 6,959,765 -0.66(-0.63%)
Sep 11, 2015 102.35 104.50 102.20 104.48 9,529,778 +1.88(+1.83%)
Sep 10, 2015 101.85 103.22 101.33 102.60 9,026,023 +0.69(+0.68%)
Sep 09, 2015 104.75 104.95 101.68 101.91 9,575,509 -2.10(-2.02%)
Sep 08, 2015 102.95 104.15 102.51 104.01 8,570,766 +3.04(+3.01%)
Sep 04, 2015 100.96 100.97 100.97 100.97 9,213,800 -1.02(-1.00%)
Sep 03, 2015 102.20 103.03 101.46 101.99 8,951,818 +0.10(+0.10%)
Sep 02, 2015 100.92 101.94 99.55 101.89 12,145,505 +2.38(+2.39%)
Sep 01, 2015 99.31 101.34 99.16 99.51 14,210,436 -2.37(-2.33%)
Aug 31, 2015 102.30 102.46 100.91 101.88 8,514,859 -0.60(-0.59%)
Aug 28, 2015 102.19 103.34 101.81 102.48 11,005,241 +0.31(+0.30%)
Aug 27, 2015 101.35 102.62 99.78 102.17 17,530,495 +2.94(+2.96%)
Aug 26, 2015 98.69 99.49 96.26 99.23 13,748,924 +3.34(+3.48%)
Aug 25, 2015 99.73 100.09 95.72 95.89 19,074,087 +0.53(+0.56%)
Aug 24, 2015 93.38 100.00 90.20 95.36 30,147,399 -3.48(-3.52%)
Aug 21, 2015 97.50 100.63 96.61 98.84 30,875,673 -1.18(-1.18%)
Aug 20, 2015 104.34 104.39 99.76 100.02 34,636,625 -6.43(-6.04%)
Aug 19, 2015 106.58 107.75 105.77 106.45 9,484,346 -0.49(-0.46%)
Aug 18, 2015 108.04 108.25 106.80 106.94 12,020,490 -2.11(-1.93%)
Aug 17, 2015 107.30 109.28 106.84 109.05 7,950,822 +1.89(+1.76%)
Aug 14, 2015 107.61 107.67 106.52 107.16 7,104,463 -0.36(-0.33%)
Aug 13, 2015 107.21 108.51 106.75 107.52 9,752,791 +0.53(+0.50%)
Aug 12, 2015 107.00 107.44 105.51 106.99 17,019,392 -1.01(-0.94%)
Aug 11, 2015 110.34 110.49 107.95 108.00 13,573,273 -3.00(-2.70%)
Aug 10, 2015 110.00 111.00 109.74 111.00 11,616,439 +1.65(+1.51%)
Aug 07, 2015 108.75 109.56 107.66 109.35 15,791,550 +0.80(+0.74%)
Aug 06, 2015 110.40 110.40 104.24 108.55 57,168,508 -1.98(-1.79%)
Aug 05, 2015 110.83 113.95 109.50 110.53 60,995,311 -11.16(-9.17%)
Aug 04, 2015 121.50 122.08 120.61 121.69 12,521,103 +0.57(+0.47%)
Aug 03, 2015 120.88 121.73 120.18 121.12 8,418,156 +1.12(+0.93%)
Jul 31, 2015 120.12 120.72 119.60 120.00 5,767,280 -0.03(-0.02%)
Jul 30, 2015 119.71 120.35 119.01 120.03 4,429,297 +0.19(+0.16%)
Jul 29, 2015 118.85 119.86 118.41 119.84 6,081,752 +1.38(+1.16%)
Jul 28, 2015 118.68 118.90 117.87 118.46 6,447,129 +0.21(+0.18%)
Jul 27, 2015 118.63 118.80 117.78 118.25 5,178,994 -0.66(-0.56%)
Jul 24, 2015 119.35 119.80 118.58 118.91 4,320,854 +0.11(+0.09%)
Jul 23, 2015 119.30 119.67 118.57 118.80 3,346,469 -0.53(-0.44%)
Jul 22, 2015 119.28 119.70 118.95 119.33 4,713,843 +0.02(+0.02%)
Jul 21, 2015 119.76 119.80 118.83 119.31 4,785,129 -0.27(-0.23%)
Jul 20, 2015 119.29 119.90 118.89 119.58 6,950,412 +0.72(+0.61%)
Jul 17, 2015 118.69 118.90 118.03 118.86 5,109,909 -0.21(-0.18%)
Jul 16, 2015 119.00 119.13 118.54 119.07 6,302,737 +0.77(+0.65%)
Jul 15, 2015 118.04 118.90 117.85 118.30 4,844,663 +0.45(+0.38%)
Jul 14, 2015 118.03 118.14 117.70 117.85 5,060,959 -0.20(-0.17%)
Jul 13, 2015 117.75 118.31 117.25 118.05 7,594,923 +1.61(+1.38%)
Jul 10, 2015 117.05 117.43 115.67 116.44 7,020,711 +0.84(+0.73%)
Jul 09, 2015 116.83 117.20 115.51 115.60 7,016,019 +0.41(+0.36%)
Jul 08, 2015 116.50 116.68 115.11 115.19 8,444,144 -1.91(-1.63%)
Jul 07, 2015 116.42 117.19 114.86 117.10 8,357,454 +1.40(+1.21%)
Jul 06, 2015 114.47 115.86 114.27 115.70 5,878,692 +0.73(+0.63%)
Jul 02, 2015 115.38 114.97 114.97 114.97 5,549,500 -0.16(-0.14%)
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.