Walt Disney (NY: DIS )

177.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 110.10 111.54 110.01 111.52 8,248,905 +1.39(+1.26%)
Jan 30, 2019 110.30 110.58 108.96 110.13 7,852,796 -0.77(-0.69%)
Jan 29, 2019 110.65 110.93 110.00 110.90 5,251,118 +0.09(+0.08%)
Jan 28, 2019 110.76 110.99 109.95 110.81 6,178,728 -0.28(-0.25%)
Jan 25, 2019 111.47 111.50 110.66 111.09 5,710,800 +0.54(+0.49%)
Jan 24, 2019 111.00 111.11 109.93 110.55 6,713,858 -0.57(-0.51%)
Jan 23, 2019 111.19 111.84 110.00 111.12 6,845,037 +0.52(+0.47%)
Jan 22, 2019 110.62 111.33 109.75 110.60 6,986,566 -0.44(-0.40%)
Jan 18, 2019 111.86 111.93 110.83 111.04 8,554,600 +0.03(+0.03%)
Jan 17, 2019 110.72 111.25 110.16 111.01 5,120,016 +0.10(+0.09%)
Jan 16, 2019 111.45 112.01 110.81 110.91 5,892,872 -0.85(-0.76%)
Jan 15, 2019 112.30 113.18 110.61 111.76 9,776,494 -0.66(-0.59%)
Jan 14, 2019 111.65 112.69 111.43 112.42 6,980,605 -0.23(-0.20%)
Jan 11, 2019 112.18 112.92 111.73 112.65 4,819,100 -0.15(-0.13%)
Jan 10, 2019 111.99 112.91 111.50 112.80 6,098,087 +0.13(+0.12%)
Jan 09, 2019 111.80 112.80 111.56 112.67 5,920,842 +1.25(+1.12%)
Jan 08, 2019 111.80 112.56 111.17 111.42 8,689,118 +0.86(+0.78%)
Jan 07, 2019 109.91 111.40 109.30 110.56 6,691,920 +0.95(+0.87%)
Jan 04, 2019 107.94 110.75 107.25 109.61 10,122,700 +3.28(+3.08%)
Jan 03, 2019 108.48 108.65 105.94 106.33 10,589,861 -2.64(-2.42%)
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.