Walt Disney (NY: DIS )

176.02 USD -2.33 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 144.99 145.00 142.34 143.01 9,709,650 -1.92(-1.32%)
Jul 30, 2019 145.76 146.80 144.61 144.93 6,562,775 -1.46(-1.00%)
Jul 29, 2019 145.59 147.15 145.17 146.39 11,670,995 +1.74(+1.20%)
Jul 26, 2019 143.74 145.19 143.05 144.65 8,139,400 +1.44(+1.01%)
Jul 25, 2019 141.40 143.23 141.04 143.21 7,291,783 +1.92(+1.36%)
Jul 24, 2019 141.40 141.59 140.40 141.29 5,895,160 +0.03(+0.02%)
Jul 23, 2019 141.65 142.54 140.27 141.26 7,510,030 +0.42(+0.30%)
Jul 22, 2019 141.25 141.44 140.01 140.84 7,707,009 +0.99(+0.71%)
Jul 19, 2019 142.24 142.24 139.74 139.85 6,109,800 -1.78(-1.26%)
Jul 18, 2019 142.46 142.46 140.17 141.63 8,033,923 -0.94(-0.66%)
Jul 17, 2019 144.60 144.68 142.37 142.57 5,294,738 -1.73(-1.20%)
Jul 16, 2019 144.75 144.99 143.81 144.30 5,851,012 -0.76(-0.52%)
Jul 15, 2019 145.13 145.36 143.97 145.06 5,288,327 +0.18(+0.12%)
Jul 12, 2019 144.15 145.43 144.00 144.88 8,510,000 +1.32(+0.92%)
Jul 11, 2019 144.01 145.34 143.54 143.56 10,470,395 +0.02(+0.01%)
Jul 10, 2019 142.40 144.25 142.01 143.54 9,532,397 +1.93(+1.36%)
Jul 09, 2019 140.06 141.72 139.75 141.61 7,396,111 +0.59(+0.42%)
Jul 08, 2019 142.18 142.23 140.97 141.02 4,993,341 -1.43(-1.00%)
Jul 05, 2019 141.42 142.89 140.70 142.45 5,595,900 -0.53(-0.37%)
Jul 03, 2019 142.70 143.00 142.00 142.98 4,150,800 +0.45(+0.32%)
Jul 02, 2019 141.40 142.86 141.27 142.53 7,555,993 +0.88(+0.62%)
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.