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 (%)
Jul 31, 2019 143.66 143.67 141.03 141.70 9,799,657 -1.90(-1.33%)
Jul 30, 2019 144.42 145.45 143.28 143.60 6,623,611 -1.45(-1.00%)
Jul 29, 2019 144.25 145.80 143.84 145.04 11,779,183 +1.72(+1.20%)
Jul 26, 2019 142.42 143.86 141.74 143.32 8,214,851 +1.43(+1.00%)
Jul 25, 2019 140.10 141.91 139.75 141.90 7,359,377 +1.90(+1.36%)
Jul 24, 2019 140.10 140.29 139.11 139.99 5,949,807 +0.03(+0.02%)
Jul 23, 2019 140.35 141.23 138.98 139.96 7,579,647 +0.42(+0.30%)
Jul 22, 2019 139.95 140.14 138.72 139.55 7,778,452 +0.98(+0.71%)
Jul 19, 2019 140.93 140.93 138.46 138.57 6,166,437 -1.76(-1.26%)
Jul 18, 2019 141.15 141.15 138.88 140.33 8,108,396 -0.93(-0.66%)
Jul 17, 2019 143.27 143.35 141.06 141.26 5,343,819 -1.71(-1.20%)
Jul 16, 2019 143.42 143.66 142.49 142.97 5,905,250 -0.75(-0.52%)
Jul 15, 2019 143.80 144.03 142.65 143.73 5,337,349 +0.18(+0.12%)
Jul 12, 2019 142.83 144.09 142.68 143.55 8,588,887 +1.31(+0.92%)
Jul 11, 2019 142.69 144.00 142.22 142.24 10,567,454 +0.02(+0.01%)
Jul 10, 2019 141.09 142.93 140.71 142.22 9,620,761 +1.91(+1.36%)
Jul 09, 2019 138.77 140.42 138.47 140.31 7,464,672 +0.58(+0.42%)
Jul 08, 2019 140.87 140.92 139.68 139.72 5,039,628 -1.42(-1.00%)
Jul 05, 2019 140.12 141.58 139.41 141.14 5,647,773 +0.35(+0.25%)
Jul 03, 2019 140.52 140.81 139.83 140.79 4,215,221 +0.44(+0.32%)
Jul 02, 2019 139.24 140.68 139.11 140.35 7,673,263 +0.87(+0.62%)
Jul 01, 2019 138.30 139.78 137.09 139.49 9,134,634 +1.98(+1.44%)
Jun 28, 2019 137.28 138.07 136.49 137.51 20,390,426 +0.34(+0.24%)
Jun 27, 2019 138.84 139.57 136.80 137.17 6,565,704 -1.08(-0.78%)
Jun 26, 2019 138.22 138.59 137.38 138.25 8,979,051 +0.45(+0.33%)
Jun 25, 2019 136.90 138.26 136.55 137.80 14,900,906 +0.71(+0.52%)
Jun 24, 2019 137.98 138.32 135.69 137.09 10,659,325 -0.99(-0.72%)
Jun 21, 2019 139.78 139.83 137.86 138.09 14,369,610 -1.76(-1.26%)
Jun 20, 2019 139.81 140.06 137.77 139.85 8,615,794 +1.08(+0.78%)
Jun 19, 2019 137.38 138.91 136.46 138.77 6,983,543 +1.65(+1.21%)
Jun 18, 2019 139.82 141.32 136.85 137.11 11,402,115 -1.70(-1.23%)
Jun 17, 2019 138.66 139.32 136.98 138.82 8,673,229 -0.67(-0.48%)
Jun 14, 2019 139.88 140.76 138.38 139.49 11,297,864 -0.09(-0.06%)
Jun 13, 2019 135.84 139.68 135.51 139.57 18,211,618 +5.93(+4.44%)
Jun 12, 2019 133.03 134.20 132.76 133.65 5,622,442 +0.63(+0.47%)
Jun 11, 2019 135.49 135.64 132.88 133.02 6,449,930 -1.96(-1.45%)
Jun 10, 2019 136.76 136.76 133.99 134.97 8,610,659 -0.96(-0.70%)
Jun 07, 2019 135.50 136.64 135.23 135.93 7,135,247 +0.82(+0.60%)
Jun 06, 2019 134.42 135.34 133.66 135.11 6,120,025 +1.25(+0.93%)
Jun 05, 2019 133.34 133.92 132.88 133.86 6,948,655 +1.10(+0.83%)
Jun 04, 2019 131.41 132.82 130.89 132.76 8,375,424 +2.31(+1.77%)
Jun 03, 2019 130.00 130.92 129.48 130.44 8,023,063 +0.42(+0.33%)
May 31, 2019 128.96 130.90 128.78 130.02 7,535,971 -0.16(-0.12%)
May 30, 2019 129.86 130.65 129.33 130.18 5,354,399 +0.62(+0.48%)
May 29, 2019 129.94 130.13 128.78 129.56 7,818,882 -1.03(-0.79%)
May 28, 2019 131.17 131.99 130.56 130.59 9,076,057 -0.17(-0.13%)
May 24, 2019 131.07 131.25 130.20 130.76 4,613,305 +0.06(+0.05%)
May 23, 2019 130.68 131.51 129.93 130.70 6,847,607 -1.10(-0.84%)
May 22, 2019 131.78 132.12 131.35 131.80 5,170,408 -0.24(-0.18%)
May 21, 2019 132.51 132.51 131.08 132.04 7,158,076 +0.18(+0.13%)
May 20, 2019 132.20 132.35 131.21 131.86 8,128,694 -1.11(-0.84%)
May 17, 2019 132.21 133.90 131.98 132.98 9,103,224 -0.45(-0.34%)
May 16, 2019 133.22 134.31 132.75 133.43 9,837,330 +0.81(+0.61%)
May 15, 2019 130.52 133.14 130.02 132.62 9,884,758 +1.46(+1.11%)
May 14, 2019 131.48 132.60 130.03 131.16 12,152,472 +1.83(+1.42%)
May 13, 2019 129.49 130.63 128.56 129.33 11,565,595 -2.66(-2.01%)
May 10, 2019 130.98 132.27 129.22 131.99 10,011,404 +0.73(+0.55%)
May 09, 2019 132.97 134.39 130.81 131.26 15,531,395 -1.66(-1.25%)
May 08, 2019 131.46 133.63 131.27 132.93 15,634,184 +1.53(+1.16%)
May 07, 2019 133.28 133.89 130.73 131.40 11,123,044 -1.54(-1.16%)
May 06, 2019 130.51 133.26 130.28 132.94 10,106,433 +0.66(+0.50%)
May 03, 2019 133.15 133.24 131.74 132.28 9,012,132 +0.19(+0.14%)
May 02, 2019 133.31 133.62 130.36 132.09 16,832,698 -2.21(-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.