Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 96.39 97.08 96.17 97.06 8,312,903 +0.51(+0.53%)
Sep 28, 2017 97.26 97.54 96.50 96.55 7,260,456 -1.17(-1.20%)
Sep 27, 2017 98.00 96.52 97.72 7,714,458 +0.60(+0.62%)
Sep 26, 2017 98.12 98.22 97.10 97.12 6,316,946 -0.93(-0.94%)
Sep 25, 2017 97.09 98.12 96.92 98.05 7,607,774 +0.96(+0.98%)
Sep 22, 2017 97.04 97.48 97.02 97.09 6,457,773 -0.29(-0.29%)
Sep 21, 2017 97.67 97.87 97.24 97.38 5,034,985 -0.32(-0.32%)
Sep 20, 2017 97.25 97.76 97.11 97.69 6,559,065 +0.77(+0.79%)
Sep 19, 2017 96.73 97.16 96.58 96.93 7,078,459 +0.33(+0.34%)
Sep 18, 2017 96.89 97.21 96.23 96.60 7,116,140 -0.41(-0.43%)
Sep 15, 2017 96.55 97.42 96.50 97.01 24,240,762 +0.61(+0.63%)
Sep 14, 2017 97.28 97.33 96.05 96.40 9,860,232 -0.91(-0.93%)
Sep 13, 2017 96.74 97.44 96.52 97.31 7,733,087 +0.92(+0.95%)
Sep 12, 2017 96.10 96.86 95.64 96.39 9,292,176 +0.79(+0.82%)
Sep 11, 2017 96.40 96.52 95.48 95.61 9,758,941 +0.02(+0.02%)
Sep 08, 2017 95.02 96.00 94.79 95.59 13,351,715 +0.01(+0.01%)
Sep 07, 2017 100.00 100.30 94.73 95.58 26,824,656 -4.37(-4.37%)
Sep 06, 2017 100.20 100.48 99.35 99.95 7,647,124 -0.10(-0.10%)
Sep 05, 2017 100.44 100.98 99.36 100.05 9,741,808 +0.10(+0.10%)
Sep 01, 2017 100.10 100.36 99.81 99.95 7,948,915 +0.30(+0.30%)
Aug 31, 2017 101.43 101.61 99.46 99.65 9,975,950 -1.64(-1.62%)
Aug 30, 2017 100.91 101.87 100.91 101.30 6,674,618 +0.30(+0.29%)
Aug 29, 2017 100.44 101.42 100.26 101.00 6,104,841 +0.01(+0.01%)
Aug 28, 2017 100.92 101.28 100.52 100.99 5,717,810 +0.15(+0.15%)
Aug 25, 2017 100.14 101.12 100.01 100.84 6,282,955 +0.88(+0.88%)
Aug 24, 2017 100.26 100.47 99.88 99.97 7,084,616 +0.02(+0.02%)
Aug 23, 2017 100.91 101.41 99.93 99.95 6,046,787 -1.25(-1.24%)
Aug 22, 2017 99.86 101.34 99.62 101.20 6,995,165 +1.58(+1.58%)
Aug 21, 2017 99.10 99.87 98.99 99.62 6,593,369 +0.46(+0.47%)
Aug 18, 2017 99.77 100.19 99.12 99.16 7,000,910 -0.67(-0.67%)
Aug 17, 2017 100.68 101.02 99.79 99.83 6,714,542 -0.81(-0.80%)
Aug 16, 2017 100.28 101.08 100.17 100.64 6,802,739 +0.68(+0.68%)
Aug 15, 2017 100.08 100.54 99.81 99.96 9,005,748 +0.11(+0.11%)
Aug 14, 2017 101.23 101.24 99.71 99.85 9,857,820 -0.58(-0.58%)
Aug 11, 2017 99.70 100.94 99.49 100.43 9,556,459 +0.63(+0.63%)
Aug 10, 2017 100.93 101.25 99.67 99.80 12,445,806 -1.46(-1.44%)
Aug 09, 2017 99.17 101.43 98.96 101.26 28,307,624 -4.09(-3.88%)
Aug 08, 2017 104.92 105.50 104.55 105.34 9,890,050 +0.62(+0.59%)
Aug 07, 2017 105.95 106.00 104.49 104.72 8,217,032 -1.32(-1.24%)
Aug 04, 2017 106.58 106.84 105.68 106.04 8,635,818 -1.41(-1.31%)
Aug 03, 2017 106.86 107.50 106.39 107.45 7,001,883 +0.44(+0.41%)
Aug 02, 2017 108.20 108.20 105.88 107.01 8,949,353 -1.91(-1.75%)
Aug 01, 2017 108.30 109.14 108.27 108.92 6,072,658 +0.67(+0.62%)
Jul 31, 2017 108.34 108.46 107.67 108.25 6,921,124 -0.03(-0.03%)
Jul 28, 2017 108.30 108.51 107.99 108.28 4,939,953 -0.04(-0.04%)
Jul 27, 2017 106.04 108.32 105.80 108.32 10,630,826 +3.01(+2.86%)
Jul 26, 2017 104.92 105.39 104.69 105.31 4,213,197 +0.51(+0.49%)
Jul 25, 2017 104.58 104.79 5,478,425 -0.57(-0.54%)
Jul 24, 2017 105.67 105.89 105.27 105.36 4,686,818 -0.09(-0.08%)
Jul 21, 2017 105.46 105.69 105.17 105.45 4,395,696 -0.27(-0.25%)
Jul 20, 2017 105.36 106.06 105.12 105.72 6,281,509 +0.53(+0.51%)
Jul 19, 2017 104.51 105.24 104.43 105.19 5,879,213 +1.05(+1.01%)
Jul 18, 2017 103.00 104.18 102.72 104.13 5,826,771 +0.95(+0.92%)
Jul 17, 2017 103.56 103.81 103.11 103.19 4,035,462 -0.30(-0.29%)
Jul 14, 2017 102.83 103.60 102.83 103.48 4,438,139 +0.79(+0.77%)
Jul 13, 2017 102.85 103.73 102.45 102.70 5,422,232 -0.09(-0.09%)
Jul 12, 2017 102.75 103.05 102.06 102.78 5,283,888 +0.53(+0.52%)
Jul 11, 2017 102.02 102.60 101.61 102.25 4,628,066 +0.25(+0.24%)
Jul 10, 2017 101.72 102.32 101.30 102.01 4,489,888 +0.27(+0.26%)
Jul 07, 2017 101.93 102.14 101.15 101.74 6,124,528 -0.03(-0.03%)
Jul 06, 2017 103.01 103.09 101.37 101.77 8,825,568 -2.25(-2.16%)
Jul 05, 2017 106.18 106.20 103.68 104.02 8,173,641 -1.80(-1.70%)
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.