Walt Disney (NY: DIS )

171.44 USD -1.99 (-1.15%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 94.21 95.82 93.63 95.82 8,211,566 +2.29(+2.45%)
Jan 28, 2016 95.20 95.20 92.37 93.53 7,294,718 -0.79(-0.84%)
Jan 27, 2016 96.31 96.63 93.87 94.32 6,321,129 -1.95(-2.03%)
Jan 26, 2016 95.49 96.43 95.09 96.27 6,907,599 +0.98(+1.03%)
Jan 25, 2016 96.42 96.68 95.12 95.29 7,808,136 -1.61(-1.66%)
Jan 22, 2016 95.95 97.42 95.55 96.90 12,303,814 +2.88(+3.06%)
Jan 21, 2016 92.87 94.86 92.30 94.02 12,068,263 +1.48(+1.60%)
Jan 20, 2016 92.18 93.64 90.42 92.54 16,917,204 -1.43(-1.52%)
Jan 19, 2016 95.00 95.07 93.03 93.97 13,277,655 +0.07(+0.07%)
Jan 15, 2016 95.62 93.90 93.90 93.90 22,337,000 -5.21(-5.26%)
Jan 14, 2016 98.65 99.91 97.19 99.11 11,145,383 +0.63(+0.64%)
Jan 13, 2016 101.88 101.88 98.12 98.48 11,609,244 -2.98(-2.94%)
Jan 12, 2016 100.97 101.85 100.34 101.46 8,860,839 +1.54(+1.54%)
Jan 11, 2016 100.21 100.45 98.55 99.92 9,580,633 +0.67(+0.68%)
Jan 08, 2016 100.63 100.92 99.00 99.25 10,691,594 -0.25(-0.25%)
Jan 07, 2016 98.96 101.35 98.52 99.50 14,666,175 -0.86(-0.86%)
Jan 06, 2016 99.38 101.46 99.36 100.36 13,934,102 -0.54(-0.54%)
Jan 05, 2016 102.67 102.67 99.89 100.90 16,185,471 -2.08(-2.02%)
Jan 04, 2016 103.12 103.43 101.73 102.98 12,530,975 -2.10(-2.00%)
Dec 31, 2015 106.14 105.08 105.08 105.08 6,670,100 -1.26(-1.18%)
Dec 30, 2015 106.89 107.21 106.25 106.34 4,915,559 -0.74(-0.69%)
Dec 29, 2015 107.88 108.03 106.45 107.08 8,605,232 -0.17(-0.16%)
Dec 28, 2015 106.50 108.20 106.33 107.25 9,092,388 +1.39(+1.31%)
Dec 24, 2015 105.20 105.86 105.86 105.86 4,356,100 +0.30(+0.28%)
Dec 23, 2015 107.21 107.24 104.30 105.56 12,367,656 -1.18(-1.11%)
Dec 22, 2015 106.99 107.20 105.86 106.74 8,640,271 +0.15(+0.14%)
Dec 21, 2015 108.80 110.10 105.33 106.59 22,840,027 -1.13(-1.05%)
Dec 18, 2015 112.01 112.44 107.35 107.72 28,376,912 -4.29(-3.83%)
Dec 17, 2015 114.13 114.48 111.98 112.01 9,360,891 -1.78(-1.56%)
Dec 16, 2015 114.69 114.75 111.80 113.79 12,294,265 +1.63(+1.45%)
Dec 15, 2015 112.05 113.35 111.58 112.16 13,319,887 +2.81(+2.57%)
Dec 14, 2015 108.68 109.87 108.28 109.35 9,692,759 +1.31(+1.21%)
Dec 11, 2015 110.76 109.95 107.62 108.04 12,334,945 -2.72(-2.46%)
Dec 10, 2015 111.15 111.58 110.17 110.76 7,027,197 -0.71(-0.64%)
Dec 09, 2015 112.39 113.06 110.58 111.47 9,047,470 -1.01(-0.90%)
Dec 08, 2015 113.35 113.45 112.40 112.48 7,473,746 -1.35(-1.19%)
Dec 07, 2015 114.56 114.56 112.65 113.83 6,734,645 -0.41(-0.36%)
Dec 04, 2015 112.74 114.31 112.53 114.24 8,771,297 +2.35(+2.10%)
Dec 03, 2015 114.17 114.65 111.44 111.89 10,445,577 -2.11(-1.85%)
Dec 02, 2015 115.39 115.47 113.83 114.00 7,787,404 -1.39(-1.20%)
Dec 01, 2015 114.15 115.46 113.66 115.39 8,895,464 +1.92(+1.69%)
Nov 30, 2015 115.56 115.58 113.31 113.47 16,551,499 -1.66(-1.44%)
Nov 27, 2015 116.00 116.50 113.70 115.13 14,912,040 -3.54(-2.98%)
Nov 25, 2015 118.29 118.67 118.67 118.67 4,751,500 +0.72(+0.61%)
Nov 24, 2015 117.90 118.57 117.28 117.95 9,152,137 -1.47(-1.23%)
Nov 23, 2015 120.30 120.65 119.00 119.42 6,985,872 -0.65(-0.54%)
Nov 20, 2015 119.11 120.25 118.90 120.07 10,821,723 +1.36(+1.15%)
Nov 19, 2015 118.14 119.16 117.64 118.71 6,100,534 +0.57(+0.48%)
Nov 18, 2015 116.22 118.28 116.05 118.14 6,732,559 +2.01(+1.73%)
Nov 17, 2015 116.11 117.55 115.51 116.13 6,434,320 +0.21(+0.18%)
Nov 16, 2015 113.47 116.08 113.33 115.92 5,754,771 +1.08(+0.94%)
Nov 13, 2015 115.92 116.42 114.38 114.84 8,078,066 -1.37(-1.18%)
Nov 12, 2015 115.60 116.99 115.00 116.21 7,220,883 -0.31(-0.27%)
Nov 11, 2015 117.55 117.58 116.43 116.52 6,378,720 -0.90(-0.77%)
Nov 10, 2015 116.17 117.51 115.51 117.42 8,240,063 +1.00(+0.86%)
Nov 09, 2015 115.90 116.73 115.18 116.42 9,305,389 +0.75(+0.65%)
Nov 06, 2015 114.60 116.75 114.57 115.67 16,803,396 +2.67(+2.36%)
Nov 05, 2015 113.26 113.93 111.60 113.00 14,783,696 -0.25(-0.22%)
Nov 04, 2015 116.64 116.83 110.81 113.25 20,731,698 -2.29(-1.98%)
Nov 03, 2015 114.97 116.40 114.54 115.54 7,114,293 +0.50(+0.43%)
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.