Walt Disney (NY: DIS )

93.45 +0.59 (+0.64%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 143.00 143.01 140.38 141.05 9,844,867 -1.89(-1.32%)
Jul 30, 2019 143.76 144.78 142.62 142.94 6,654,169 -1.44(-1.00%)
Jul 29, 2019 143.59 145.13 143.18 144.38 11,833,526 +1.72(+1.20%)
Jul 26, 2019 141.77 143.20 141.09 142.66 8,252,750 +1.42(+1.01%)
Jul 25, 2019 139.46 141.26 139.10 141.24 7,393,329 +1.89(+1.36%)
Jul 24, 2019 139.46 139.65 138.47 139.35 5,977,256 +0.03(+0.02%)
Jul 23, 2019 139.70 140.58 138.34 139.32 7,614,615 +0.41(+0.30%)
Jul 22, 2019 139.31 139.50 138.09 138.91 7,814,337 +0.98(+0.71%)
Jul 19, 2019 140.29 140.29 137.82 137.93 6,194,885 -1.76(-1.26%)
Jul 18, 2019 140.50 140.50 138.25 139.69 8,145,804 -0.93(-0.66%)
Jul 17, 2019 142.61 142.69 140.41 140.61 5,368,473 -1.71(-1.20%)
Jul 16, 2019 142.76 143.00 141.84 142.32 5,932,493 -0.75(-0.52%)
Jul 15, 2019 143.14 143.36 141.99 143.07 5,361,972 +0.18(+0.12%)
Jul 12, 2019 142.17 143.43 142.02 142.89 8,628,511 +1.30(+0.92%)
Jul 11, 2019 142.03 143.34 141.57 141.59 10,616,207 +0.02(+0.01%)
Jul 10, 2019 140.44 142.27 140.06 141.57 9,665,146 +1.90(+1.36%)
Jul 09, 2019 138.14 139.77 137.83 139.66 7,499,110 +0.58(+0.42%)
Jul 08, 2019 140.23 140.28 139.03 139.08 5,062,878 -1.41(-1.00%)
Jul 05, 2019 139.48 140.93 138.77 140.49 5,673,829 +0.34(+0.25%)
Jul 03, 2019 139.87 140.17 139.19 140.15 4,234,668 +0.44(+0.32%)
Jul 02, 2019 138.60 140.03 138.47 139.71 7,708,663 +0.86(+0.62%)
Jul 01, 2019 137.67 139.14 136.46 138.84 9,176,777 +1.97(+1.44%)
Jun 28, 2019 136.65 137.43 135.87 136.87 20,484,496 +0.33(+0.24%)
Jun 27, 2019 138.21 138.93 136.17 136.54 6,595,995 -1.08(-0.78%)
Jun 26, 2019 137.58 137.95 136.75 137.62 9,020,476 +0.45(+0.33%)
Jun 25, 2019 136.27 137.63 135.92 137.17 14,969,652 +0.71(+0.52%)
Jun 24, 2019 137.34 137.69 135.07 136.46 10,708,502 -0.99(-0.72%)
Jun 21, 2019 139.14 139.19 137.23 137.45 14,435,904 -1.75(-1.26%)
Jun 20, 2019 139.17 139.41 137.14 139.21 8,655,543 +1.08(+0.78%)
Jun 19, 2019 136.75 138.28 135.84 138.13 7,015,761 +1.65(+1.21%)
Jun 18, 2019 139.18 140.67 136.22 136.48 11,454,719 -1.70(-1.23%)
Jun 17, 2019 138.02 138.68 136.35 138.18 8,713,243 -0.67(-0.48%)
Jun 14, 2019 139.24 140.12 137.75 138.84 11,349,987 -0.09(-0.06%)
Jun 13, 2019 135.22 139.04 134.88 138.93 18,295,638 +5.90(+4.44%)
Jun 12, 2019 132.41 133.58 132.15 133.03 5,648,381 +0.63(+0.47%)
Jun 11, 2019 134.87 135.02 132.27 132.41 6,479,686 -1.95(-1.45%)
Jun 10, 2019 136.13 136.13 133.38 134.35 8,650,385 -0.95(-0.70%)
Jun 07, 2019 134.88 136.01 134.61 135.31 7,168,166 +0.81(+0.60%)
Jun 06, 2019 133.81 134.72 133.04 134.49 6,148,259 +1.25(+0.93%)
Jun 05, 2019 132.73 133.31 132.27 133.25 6,980,712 +1.10(+0.83%)
Jun 04, 2019 130.81 132.21 130.29 132.15 8,414,064 +2.30(+1.77%)
Jun 03, 2019 129.41 130.32 128.89 129.85 8,060,077 +0.42(+0.33%)
May 31, 2019 128.37 130.30 128.19 129.43 7,570,739 -0.16(-0.12%)
May 30, 2019 129.27 130.05 128.74 129.58 5,379,101 +0.62(+0.48%)
May 29, 2019 129.35 129.53 128.19 128.96 7,854,955 -1.03(-0.79%)
May 28, 2019 130.57 131.38 129.96 129.99 9,117,929 -0.17(-0.13%)
May 24, 2019 130.46 130.65 129.60 130.16 4,634,588 +0.06(+0.05%)
May 23, 2019 130.08 130.91 129.34 130.10 6,879,199 -1.10(-0.84%)
May 22, 2019 131.17 131.51 130.75 131.20 5,194,261 -0.23(-0.18%)
May 21, 2019 131.91 131.91 130.47 131.43 7,191,100 +0.18(+0.13%)
May 20, 2019 131.59 131.74 130.61 131.26 8,166,196 -1.11(-0.84%)
May 17, 2019 131.60 133.29 131.38 132.37 9,145,222 -0.45(-0.34%)
May 16, 2019 132.61 133.70 132.14 132.82 9,882,715 +0.80(+0.61%)
May 15, 2019 129.93 132.53 129.43 132.01 9,930,362 +1.45(+1.11%)
May 14, 2019 130.88 131.99 129.44 130.56 12,208,538 +1.82(+1.42%)
May 13, 2019 128.90 130.03 127.96 128.74 11,618,953 -2.65(-2.01%)
May 10, 2019 130.38 131.66 128.63 131.38 10,057,591 +0.72(+0.55%)
May 09, 2019 132.36 133.78 130.21 130.66 15,603,050 -1.66(-1.25%)
May 08, 2019 130.86 133.01 130.67 132.32 15,706,313 +1.52(+1.16%)
May 07, 2019 132.67 133.28 130.13 130.80 11,174,360 -1.53(-1.16%)
May 06, 2019 129.91 132.65 129.68 132.33 10,153,059 +0.66(+0.50%)
May 03, 2019 132.54 132.63 131.13 131.67 9,053,709 +0.19(+0.14%)
May 02, 2019 132.70 133.00 129.76 131.48 16,910,356 -2.20(-1.64%)
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.