Walt Disney (NY: DIS )

182.79 USD -4.64 (-2.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 97.10 98.07 96.88 97.82 7,189,487 +0.84(+0.87%)
Jun 29, 2016 96.91 97.29 96.28 96.98 6,563,349 +0.93(+0.97%)
Jun 28, 2016 95.46 96.28 95.15 96.05 7,142,185 +1.67(+1.77%)
Jun 27, 2016 94.91 95.23 94.00 94.38 9,484,180 -1.34(-1.40%)
Jun 24, 2016 96.01 97.28 95.14 95.72 15,079,933 -3.30(-3.33%)
Jun 23, 2016 99.44 99.62 98.61 99.02 5,825,473 +0.23(+0.23%)
Jun 22, 2016 99.08 99.62 98.70 98.79 4,947,371 -0.03(-0.03%)
Jun 21, 2016 99.73 99.79 98.77 98.82 5,202,287 -0.75(-0.75%)
Jun 20, 2016 100.08 100.96 99.50 99.57 8,268,565 +0.57(+0.58%)
Jun 17, 2016 98.41 99.14 98.27 99.00 8,959,401 +0.62(+0.63%)
Jun 16, 2016 97.80 98.62 96.86 98.38 7,129,396 +0.11(+0.11%)
Jun 15, 2016 98.19 99.00 98.19 98.27 6,662,587 -0.13(-0.13%)
Jun 14, 2016 97.20 98.55 97.18 98.40 6,125,347 +0.83(+0.85%)
Jun 13, 2016 96.75 98.97 96.70 97.57 8,766,286 +0.23(+0.24%)
Jun 10, 2016 97.15 97.71 96.78 97.34 7,204,388 -0.50(-0.51%)
Jun 09, 2016 97.82 97.93 97.10 97.84 5,379,253 -0.20(-0.20%)
Jun 08, 2016 98.49 98.82 97.70 98.04 5,466,057 -0.31(-0.32%)
Jun 07, 2016 99.00 99.04 98.32 98.35 5,608,418 -0.43(-0.44%)
Jun 06, 2016 98.96 99.12 98.46 98.78 4,985,755 +0.03(+0.03%)
Jun 03, 2016 98.66 98.92 97.73 98.75 6,857,453 +0.03(+0.03%)
Jun 02, 2016 98.07 98.72 97.87 98.72 4,829,603 +0.20(+0.20%)
Jun 01, 2016 98.67 98.99 97.73 98.52 7,243,701 -0.70(-0.71%)
May 31, 2016 99.85 99.89 98.57 99.22 10,395,915 -1.07(-1.07%)
May 27, 2016 99.81 100.29 100.29 100.29 4,589,100 +0.48(+0.48%)
May 26, 2016 99.89 100.49 99.57 99.81 3,852,134 -0.05(-0.05%)
May 25, 2016 99.92 100.80 99.81 99.86 5,678,749 +0.35(+0.35%)
May 24, 2016 99.45 100.04 99.38 99.51 5,250,764 +0.33(+0.33%)
May 23, 2016 99.60 100.33 99.12 99.18 5,588,590 -0.60(-0.60%)
May 20, 2016 99.00 99.93 98.82 99.78 7,297,012 +1.37(+1.39%)
May 19, 2016 98.58 98.61 97.51 98.41 7,063,435 -0.59(-0.60%)
May 18, 2016 99.59 99.77 98.36 99.00 9,321,791 -0.94(-0.94%)
May 17, 2016 100.79 101.29 99.55 99.94 8,693,760 -0.42(-0.42%)
May 16, 2016 100.41 100.67 99.37 100.36 9,112,952 -0.16(-0.16%)
May 13, 2016 101.71 102.04 100.36 100.52 9,570,151 -1.19(-1.17%)
May 12, 2016 102.50 102.85 101.12 101.71 11,250,393 -0.58(-0.57%)
May 11, 2016 101.46 102.50 100.62 102.29 27,066,430 -4.31(-4.04%)
May 10, 2016 105.53 106.75 105.45 106.60 15,135,391 +1.26(+1.20%)
May 09, 2016 106.01 106.68 104.97 105.34 8,130,237 -0.20(-0.19%)
May 06, 2016 104.51 105.74 104.39 105.54 7,407,498 +0.61(+0.58%)
May 05, 2016 103.98 105.12 103.45 104.93 6,464,466 +1.26(+1.22%)
May 04, 2016 103.31 104.48 103.20 103.67 6,445,065 -0.11(-0.11%)
May 03, 2016 103.88 103.99 103.19 103.78 6,243,199 -0.58(-0.56%)
May 02, 2016 103.30 104.57 102.80 104.36 5,285,481 +1.10(+1.07%)
Apr 29, 2016 103.95 104.21 102.40 103.26 7,006,884 -0.77(-0.74%)
Apr 28, 2016 104.54 105.49 103.80 104.03 5,657,511 -1.25(-1.19%)
Apr 27, 2016 105.19 105.60 104.76 105.28 5,994,573 +0.39(+0.37%)
Apr 26, 2016 104.58 105.57 104.18 104.89 6,452,733 +0.32(+0.31%)
Apr 25, 2016 103.50 104.62 103.35 104.57 6,116,957 +0.80(+0.77%)
Apr 22, 2016 103.06 103.99 102.93 103.77 5,731,332 +0.86(+0.84%)
Apr 21, 2016 103.36 104.12 102.65 102.91 6,824,587 -0.36(-0.35%)
Apr 20, 2016 103.02 103.48 101.96 103.27 7,711,555 +0.63(+0.61%)
Apr 19, 2016 102.00 103.64 101.93 102.64 10,639,024 +1.16(+1.14%)
Apr 18, 2016 99.60 101.95 99.50 101.48 10,662,247 +2.89(+2.93%)
Apr 15, 2016 98.50 98.89 98.18 98.59 6,146,837 -0.04(-0.04%)
Apr 14, 2016 99.79 99.87 98.26 98.63 6,676,012 -0.85(-0.85%)
Apr 13, 2016 98.03 99.81 97.96 99.48 7,967,202 +2.13(+2.19%)
Apr 12, 2016 96.28 97.53 96.07 97.35 6,276,839 +1.08(+1.12%)
Apr 11, 2016 96.93 97.64 96.19 96.27 5,915,974 -0.15(-0.16%)
Apr 08, 2016 96.63 96.84 95.80 96.42 6,982,660 +0.26(+0.27%)
Apr 07, 2016 97.11 97.42 95.92 96.16 7,524,696 -1.32(-1.35%)
Apr 06, 2016 96.96 97.63 96.83 97.48 6,950,174 +0.48(+0.49%)
Apr 05, 2016 96.85 97.61 96.15 97.00 10,818,566 -1.68(-1.70%)
Apr 04, 2016 99.30 99.44 98.58 98.68 5,327,895 -0.39(-0.39%)
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.