Walt Disney (NY: DIS )

154.14 USD +0.90 (+0.59%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 99.76 100.14 98.81 99.47 9,618,905 -0.51(-0.51%)
May 30, 2018 100.50 100.55 99.42 99.98 7,216,298 +0.29(+0.29%)
May 29, 2018 100.55 101.65 99.38 99.69 11,268,550 -2.51(-2.46%)
May 25, 2018 102.20 102.20 102.20 0 +0.09(+0.09%)
May 24, 2018 102.81 102.86 101.21 102.11 7,473,508 -0.78(-0.76%)
May 23, 2018 103.20 103.34 102.07 102.89 8,046,547 -1.18(-1.13%)
May 22, 2018 104.40 105.49 103.99 104.07 6,971,550 +0.01(+0.01%)
May 21, 2018 104.22 104.68 103.61 104.06 5,848,557 +0.13(+0.13%)
May 18, 2018 104.34 104.79 103.56 103.93 5,427,333 -0.41(-0.39%)
May 17, 2018 105.23 105.48 104.09 104.34 7,319,916 -0.70(-0.67%)
May 16, 2018 103.25 105.04 103.15 105.04 8,109,880 +2.12(+2.06%)
May 15, 2018 102.44 103.32 102.10 102.92 5,758,039 +0.48(+0.47%)
May 14, 2018 102.44 103.49 101.98 102.44 9,891,759 +0.37(+0.36%)
May 11, 2018 101.89 102.21 101.26 102.07 7,035,978 +0.39(+0.38%)
May 10, 2018 100.42 102.07 100.30 101.68 8,924,971 +1.71(+1.71%)
May 09, 2018 102.25 102.27 99.30 99.97 18,343,715 -1.82(-1.79%)
May 08, 2018 101.20 102.64 100.84 101.79 14,190,950 -0.69(-0.67%)
May 07, 2018 102.35 102.68 101.72 102.48 10,168,535 +1.33(+1.31%)
May 04, 2018 98.71 101.35 98.58 101.15 9,980,116 +2.39(+2.42%)
May 03, 2018 99.11 99.25 97.68 98.76 10,449,686 -0.86(-0.86%)
May 02, 2018 100.17 100.72 99.25 99.62 9,286,124 -0.44(-0.44%)
May 01, 2018 100.18 100.70 98.93 100.06 6,715,237 -0.27(-0.27%)
Apr 30, 2018 100.41 101.37 100.12 100.33 8,558,399 +1.10(+1.11%)
Apr 27, 2018 99.78 99.99 98.94 99.23 8,037,978 -0.61(-0.61%)
Apr 26, 2018 101.23 101.38 99.74 99.84 8,035,724 -1.31(-1.30%)
Apr 25, 2018 99.50 101.49 99.05 101.15 8,977,323 +1.69(+1.70%)
Apr 24, 2018 100.58 100.85 98.86 99.46 6,567,582 -0.69(-0.69%)
Apr 23, 2018 100.55 100.72 99.53 100.15 5,889,604 -0.09(-0.09%)
Apr 20, 2018 101.18 101.40 99.90 100.24 6,396,903 -0.65(-0.64%)
Apr 19, 2018 101.00 101.58 100.22 100.89 6,803,259 -0.32(-0.32%)
Apr 18, 2018 102.67 102.71 101.20 101.21 5,821,999 -0.96(-0.94%)
Apr 17, 2018 101.20 102.59 100.75 102.17 9,577,287 +1.93(+1.93%)
Apr 16, 2018 100.69 101.00 99.73 100.24 10,327,842 -0.11(-0.11%)
Apr 13, 2018 101.00 101.52 100.16 100.35 6,324,606 -0.04(-0.04%)
Apr 12, 2018 101.42 101.51 99.68 100.39 7,337,266 -0.41(-0.41%)
Apr 11, 2018 100.78 101.65 100.41 100.80 6,304,896 -0.57(-0.56%)
Apr 10, 2018 100.92 101.53 100.32 101.37 8,324,336 +1.67(+1.68%)
Apr 09, 2018 100.70 101.51 99.58 99.70 7,093,535 -0.65(-0.65%)
Apr 06, 2018 101.63 102.19 99.45 100.35 7,162,386 -1.76(-1.72%)
Apr 05, 2018 101.36 102.38 100.98 102.11 6,610,132 +1.16(+1.15%)
Apr 04, 2018 98.43 101.15 97.77 100.95 8,759,021 +1.53(+1.54%)
Apr 03, 2018 98.80 99.49 97.70 99.42 8,482,719 +0.76(+0.77%)
Apr 02, 2018 100.18 100.99 97.78 98.66 8,203,179 -1.78(-1.77%)
Mar 29, 2018 100.44 100.44 100.44 0 +1.90(+1.93%)
Mar 28, 2018 99.50 100.08 98.15 98.54 9,099,623 -0.82(-0.83%)
Mar 27, 2018 100.88 101.18 98.89 99.36 7,189,619 -1.29(-1.28%)
Mar 26, 2018 99.86 100.78 99.08 100.65 7,338,911 +2.11(+2.14%)
Mar 23, 2018 100.85 101.11 98.45 98.54 7,505,075 -2.06(-2.05%)
Mar 22, 2018 101.29 101.64 100.41 100.60 8,911,203 -1.22(-1.20%)
Mar 21, 2018 101.50 102.94 101.42 101.82 6,135,092 +0.47(+0.46%)
Mar 20, 2018 101.54 102.15 100.75 101.35 8,330,334 -0.13(-0.13%)
Mar 19, 2018 102.80 102.95 101.00 101.48 6,527,300 -1.39(-1.35%)
Mar 16, 2018 103.56 104.27 102.84 102.87 10,467,983 -0.37(-0.36%)
Mar 15, 2018 104.00 104.29 103.24 103.24 5,174,388 -0.66(-0.64%)
Mar 14, 2018 104.53 104.65 103.60 103.90 6,235,837 +0.17(+0.16%)
Mar 13, 2018 105.83 105.83 103.42 103.73 6,716,632 -1.44(-1.37%)
Mar 12, 2018 104.71 105.94 104.71 105.17 6,484,769 +0.44(+0.42%)
Mar 09, 2018 104.43 104.75 103.64 104.73 5,618,412 +0.70(+0.67%)
Mar 08, 2018 103.99 104.58 103.47 104.03 6,623,950 +0.44(+0.42%)
Mar 07, 2018 102.77 103.59 6,033,963 -1.35(-1.29%)
Mar 06, 2018 104.00 104.95 103.51 104.94 6,212,873 +1.53(+1.48%)
Mar 05, 2018 102.71 103.97 102.42 103.41 5,735,827 +0.42(+0.41%)
Mar 02, 2018 102.00 103.17 101.44 102.99 7,835,408 +0.42(+0.41%)
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.