Walt Disney (NY: DIS )

173.64 USD +1.38 (+0.80%)
Official Closing Price Updated: 5:37 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 99.01 100.37 99.01 99.31 7,038,753 +0.40(+0.40%)
Mar 30, 2016 98.90 99.09 98.35 98.91 5,675,871 +0.75(+0.76%)
Mar 29, 2016 98.00 98.37 97.36 98.16 5,170,676 +0.07(+0.07%)
Mar 28, 2016 97.50 98.46 97.45 98.09 5,317,112 +0.87(+0.89%)
Mar 24, 2016 96.55 97.22 97.22 97.22 5,577,700 +0.39(+0.40%)
Mar 23, 2016 97.72 97.85 96.75 96.83 5,517,412 -0.75(-0.77%)
Mar 22, 2016 97.59 98.32 97.44 97.58 6,475,422 -0.88(-0.89%)
Mar 21, 2016 98.92 99.12 97.70 98.46 7,070,268 -0.74(-0.75%)
Mar 18, 2016 99.98 100.15 98.96 99.20 10,205,081 -0.40(-0.40%)
Mar 17, 2016 98.28 99.91 98.28 99.60 6,385,079 +1.16(+1.18%)
Mar 16, 2016 98.16 99.08 97.47 98.44 6,078,330 +0.20(+0.20%)
Mar 15, 2016 98.02 98.33 97.39 98.24 5,942,388 -0.57(-0.58%)
Mar 14, 2016 97.94 99.22 97.84 98.81 6,174,453 +0.87(+0.89%)
Mar 11, 2016 97.57 98.35 97.54 97.94 5,605,768 +0.90(+0.93%)
Mar 10, 2016 97.94 98.42 95.87 97.04 5,453,397 -0.62(-0.63%)
Mar 09, 2016 98.00 98.24 96.82 97.66 7,010,242 -0.16(-0.16%)
Mar 08, 2016 98.93 98.98 97.60 97.82 6,227,134 -1.57(-1.58%)
Mar 07, 2016 98.57 99.70 98.48 99.39 7,217,236 +0.91(+0.92%)
Mar 04, 2016 99.00 99.21 97.90 98.48 6,739,803 -0.34(-0.34%)
Mar 03, 2016 97.79 98.84 96.89 98.82 8,577,511 +1.82(+1.88%)
Mar 02, 2016 97.67 97.83 96.41 97.00 6,498,169 -0.65(-0.67%)
Mar 01, 2016 95.90 97.66 95.53 97.65 7,139,369 +2.13(+2.23%)
Feb 29, 2016 95.31 96.29 95.23 95.52 7,791,742 +0.21(+0.22%)
Feb 26, 2016 95.71 96.22 95.28 95.31 5,277,045 -0.34(-0.36%)
Feb 25, 2016 95.92 95.95 94.35 95.65 4,550,627 +0.22(+0.23%)
Feb 24, 2016 94.65 95.75 93.23 95.43 6,940,901 +0.05(+0.05%)
Feb 23, 2016 96.50 96.82 95.15 95.38 6,246,097 -0.99(-1.03%)
Feb 22, 2016 95.01 97.00 95.86 96.37 6,979,988 +1.36(+1.43%)
Feb 19, 2016 95.23 95.72 94.56 95.01 6,838,210 -0.16(-0.17%)
Feb 18, 2016 96.34 96.45 94.45 95.17 8,771,183 -0.33(-0.35%)
Feb 17, 2016 93.67 96.44 93.66 95.50 12,608,198 +2.59(+2.79%)
Feb 16, 2016 92.47 93.31 91.79 92.91 9,048,446 +1.76(+1.93%)
Feb 12, 2016 91.52 91.15 91.15 91.15 10,786,100 +0.84(+0.93%)
Feb 11, 2016 87.00 91.06 87.00 90.31 17,516,514 +1.46(+1.64%)
Feb 10, 2016 88.00 90.03 86.25 88.85 32,619,747 -3.47(-3.76%)
Feb 09, 2016 90.15 93.20 89.04 92.32 19,119,100 +0.20(+0.22%)
Feb 08, 2016 92.56 92.96 89.51 92.12 13,748,275 -1.78(-1.90%)
Feb 05, 2016 95.32 95.39 93.47 93.90 8,898,453 -1.53(-1.60%)
Feb 04, 2016 94.87 96.73 94.60 95.43 8,350,263 +0.29(+0.30%)
Feb 03, 2016 94.10 95.41 92.42 95.14 10,877,625 +2.02(+2.17%)
Feb 02, 2016 94.00 94.17 92.87 93.12 7,235,653 -2.03(-2.13%)
Feb 01, 2016 95.08 95.71 94.70 95.15 7,026,480 -0.67(-0.70%)
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%)
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.