Walt Disney (NY: DIS )

188.03 USD -4.23 (-2.20%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 115.65 117.46 115.35 116.94 7,366,800 +0.90(+0.78%)
Sep 27, 2018 115.19 116.60 115.10 116.04 5,195,314 +0.83(+0.72%)
Sep 26, 2018 114.01 116.32 114.01 115.21 11,141,284 +1.58(+1.39%)
Sep 25, 2018 113.31 114.71 112.65 113.63 12,169,320 +0.86(+0.76%)
Sep 24, 2018 112.27 113.14 111.70 112.77 9,231,141 +2.37(+2.15%)
Sep 21, 2018 111.95 111.98 110.40 110.40 25,753,700 -1.22(-1.09%)
Sep 20, 2018 110.58 111.95 109.94 111.62 7,121,682 +1.83(+1.67%)
Sep 19, 2018 109.63 110.18 109.48 109.79 5,964,604 +0.26(+0.24%)
Sep 18, 2018 108.89 109.75 108.23 109.53 4,937,711 +0.17(+0.16%)
Sep 17, 2018 109.58 109.88 108.61 109.36 5,592,764 +0.10(+0.09%)
Sep 14, 2018 110.92 111.25 108.88 109.26 6,012,400 -1.41(-1.27%)
Sep 13, 2018 109.55 110.72 109.37 110.67 5,095,106 +1.21(+1.11%)
Sep 12, 2018 109.25 110.25 109.18 109.46 5,236,684 -0.14(-0.13%)
Sep 11, 2018 110.50 110.61 109.51 109.60 5,488,645 -1.08(-0.98%)
Sep 10, 2018 111.44 111.91 110.37 110.68 4,636,530 -0.29(-0.26%)
Sep 07, 2018 110.08 111.35 110.01 110.97 4,755,100 +0.71(+0.64%)
Sep 06, 2018 110.00 110.41 109.36 110.26 5,267,172 +0.39(+0.35%)
Sep 05, 2018 110.58 110.82 109.70 109.87 6,388,470 -0.98(-0.88%)
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.