Walt Disney (NY: DIS )

186.49 USD -1.40 (-0.75%)
Official Closing Price Updated: 4:17 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 115.87 115.90 115.24 115.60 3,987,631 -0.24(-0.21%)
Apr 27, 2017 115.80 116.10 115.39 115.84 3,910,767 +0.26(+0.22%)
Apr 26, 2017 115.40 115.96 114.86 115.58 4,809,601 +0.40(+0.35%)
Apr 25, 2017 113.73 115.52 113.68 115.18 6,918,330 +1.48(+1.30%)
Apr 24, 2017 115.26 115.37 113.66 113.70 7,294,620 -0.74(-0.65%)
Apr 21, 2017 114.38 115.12 114.27 114.44 6,654,516 -0.35(-0.30%)
Apr 20, 2017 114.17 115.05 113.87 114.79 5,279,167 +1.06(+0.93%)
Apr 19, 2017 114.56 115.00 113.54 113.73 5,303,369 -0.46(-0.40%)
Apr 18, 2017 113.48 114.75 113.00 114.19 6,190,882 +0.41(+0.36%)
Apr 17, 2017 113.33 113.94 113.22 113.78 5,120,099 +0.58(+0.51%)
Apr 13, 2017 113.04 114.25 112.99 113.20 6,530,791 +0.16(+0.14%)
Apr 12, 2017 113.03 113.28 112.76 113.04 4,086,275 -0.03(-0.03%)
Apr 11, 2017 113.68 113.83 112.59 113.07 5,230,727 +0.64(+0.57%)
Apr 10, 2017 112.80 112.89 112.04 112.43 4,053,464 -0.15(-0.13%)
Apr 07, 2017 112.82 113.28 112.53 112.58 4,300,740 -0.47(-0.42%)
Apr 06, 2017 112.85 113.42 112.39 113.05 4,744,006 +0.05(+0.04%)
Apr 05, 2017 113.58 113.84 112.79 113.00 4,794,995 -0.04(-0.04%)
Apr 04, 2017 113.15 113.55 112.83 113.04 3,385,987 -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.