Walt Disney (NY: DIS )

186.94 USD -0.32 (-0.17%)
Streaming Delayed Price Updated: 8:48 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 181.18 181.18 181.18 11,673,733 +0.01(+0.01%)
Dec 30, 2020 178.50 183.40 178.37 181.17 11,673,733 +3.87(+2.18%)
Dec 29, 2020 180.01 180.20 176.22 177.30 6,872,069 -1.56(-0.87%)
Dec 28, 2020 175.75 179.92 175.05 178.86 13,135,592 +5.13(+2.95%)
Dec 24, 2020 173.99 174.58 172.38 173.73 2,720,900 +0.18(+0.10%)
Dec 23, 2020 172.96 175.95 172.30 173.55 9,980,330 +3.10(+1.82%)
Dec 22, 2020 170.00 171.45 169.16 170.45 6,419,167 -0.24(-0.14%)
Dec 21, 2020 170.09 171.94 168.19 170.69 11,414,091 -2.20(-1.27%)
Dec 18, 2020 173.60 175.84 172.28 172.89 21,172,000 -0.66(-0.38%)
Dec 17, 2020 173.82 174.84 171.96 173.55 8,992,248 +0.43(+0.25%)
Dec 16, 2020 173.99 174.85 171.62 173.12 11,097,467 -0.82(-0.47%)
Dec 15, 2020 170.49 174.47 167.82 173.94 18,802,745 +4.64(+2.74%)
Dec 14, 2020 173.80 177.30 168.81 169.30 30,903,719 -6.42(-3.65%)
Dec 11, 2020 169.68 179.45 165.33 175.72 87,410,700 +21.03(+13.59%)
Dec 10, 2020 153.32 155.34 152.50 154.69 8,911,148 +0.26(+0.17%)
Dec 09, 2020 156.29 157.46 153.89 154.43 10,794,925 +0.71(+0.46%)
Dec 08, 2020 152.42 154.88 152.25 153.72 7,896,292 +0.04(+0.03%)
Dec 07, 2020 153.18 153.88 152.26 153.68 6,812,519 -0.46(-0.30%)
Dec 04, 2020 153.69 154.68 152.81 154.14 6,033,200 +0.90(+0.59%)
Dec 03, 2020 153.45 154.44 152.13 153.24 9,058,138 -0.37(-0.24%)
Dec 02, 2020 149.49 154.01 148.34 153.61 10,595,064 +4.17(+2.79%)
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.