Walt Disney (NY: DIS )

148.01 USD +0.88 (+0.60%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 116.19 117.75 114.12 117.30 17,845,700 +0.55(+0.47%)
May 28, 2020 121.60 121.98 116.00 116.75 18,617,479 -4.78(-3.93%)
May 27, 2020 123.68 123.78 119.71 121.53 19,333,353 +0.58(+0.48%)
May 26, 2020 121.05 122.50 120.43 120.95 16,459,683 +2.93(+2.48%)
May 22, 2020 117.50 118.57 116.83 118.02 9,288,200 +0.19(+0.16%)
May 21, 2020 119.34 120.30 116.50 117.83 17,560,111 -2.09(-1.74%)
May 20, 2020 116.42 120.87 116.04 119.92 25,726,442 +5.55(+4.85%)
May 19, 2020 115.10 116.47 113.42 114.37 20,309,836 -2.48(-2.12%)
May 18, 2020 114.47 119.78 114.47 116.85 40,055,073 +7.80(+7.15%)
May 15, 2020 104.98 109.38 104.27 109.05 29,765,900 +3.14(+2.96%)
May 14, 2020 101.98 105.92 99.66 105.91 21,993,806 +2.99(+2.91%)
May 13, 2020 104.50 104.54 101.60 102.92 21,080,836 -1.64(-1.57%)
May 12, 2020 109.06 109.44 104.49 104.56 17,036,015 -3.21(-2.98%)
May 11, 2020 108.40 108.81 106.41 107.77 20,546,462 -1.39(-1.27%)
May 08, 2020 109.05 109.18 106.63 109.16 24,101,600 +3.59(+3.40%)
May 07, 2020 101.85 105.61 101.83 105.57 20,844,611 +4.69(+4.65%)
May 06, 2020 101.48 105.27 98.86 100.88 51,972,569 -0.18(-0.18%)
May 05, 2020 101.51 105.18 100.90 101.06 30,030,416 -2.12(-2.05%)
May 04, 2020 102.01 103.83 100.55 103.18 19,500,538 -2.32(-2.20%)
May 01, 2020 106.36 106.91 104.47 105.50 13,209,100 -2.65(-2.45%)
Apr 30, 2020 109.44 110.31 106.86 108.15 18,630,143 -4.10(-3.65%)
Apr 29, 2020 109.94 112.70 108.56 112.25 20,130,758 +6.04(+5.69%)
Apr 28, 2020 108.79 110.06 105.98 106.21 16,501,256 +0.15(+0.14%)
Apr 27, 2020 102.00 106.52 101.61 106.06 15,514,446 +4.87(+4.81%)
Apr 24, 2020 101.78 101.92 99.52 101.19 13,621,100 +0.19(+0.19%)
Apr 23, 2020 100.65 102.53 99.46 101.00 17,129,281 +0.01(+0.01%)
Apr 22, 2020 101.80 102.63 100.89 100.99 11,483,376 +0.45(+0.45%)
Apr 21, 2020 100.01 101.51 99.13 100.54 16,095,752 -1.72(-1.68%)
Apr 20, 2020 103.58 104.86 102.00 102.26 17,008,583 -4.37(-4.10%)
Apr 17, 2020 106.21 106.79 104.35 106.63 17,926,900 +4.61(+4.52%)
Apr 16, 2020 103.53 103.72 100.89 102.02 17,972,029 -1.35(-1.31%)
Apr 15, 2020 104.06 104.88 102.70 103.37 14,146,387 -2.66(-2.51%)
Apr 14, 2020 105.50 107.64 103.90 106.03 19,854,627 +2.53(+2.44%)
Apr 13, 2020 104.71 104.87 99.61 103.50 17,300,074 -1.00(-0.96%)
Apr 09, 2020 107.92 107.99 103.53 104.50 31,485,500 +3.43(+3.39%)
Apr 08, 2020 100.53 102.35 98.65 101.07 22,471,903 -0.17(-0.17%)
Apr 07, 2020 104.86 105.89 100.25 101.24 22,884,179 +1.66(+1.67%)
Apr 06, 2020 97.26 100.19 94.52 99.58 20,399,168 +5.70(+6.07%)
Apr 03, 2020 96.31 96.92 92.71 93.88 14,814,600 -3.09(-3.19%)
Apr 02, 2020 94.20 97.25 94.20 96.97 13,930,742 +2.05(+2.16%)
Apr 01, 2020 93.50 97.40 92.56 94.92 18,295,620 -1.68(-1.74%)
Mar 31, 2020 100.22 103.16 96.16 96.60 21,548,989 -3.20(-3.21%)
Mar 30, 2020 96.00 100.46 92.10 99.80 23,114,331 +3.40(+3.53%)
Mar 27, 2020 100.45 101.49 95.54 96.40 30,591,500 -8.96(-8.50%)
Mar 26, 2020 100.83 107.73 100.80 105.36 24,526,726 +4.63(+4.60%)
Mar 25, 2020 100.66 105.92 95.51 100.73 28,523,195 +2.61(+2.66%)
Mar 24, 2020 92.33 99.17 91.80 98.12 32,513,329 +12.36(+14.41%)
Mar 23, 2020 84.49 87.28 81.09 85.76 32,231,666 -0.22(-0.26%)
Mar 20, 2020 95.99 96.99 85.84 85.98 31,957,700 -8.95(-9.43%)
Mar 19, 2020 88.00 97.40 85.11 94.93 30,856,680 +6.13(+6.90%)
Mar 18, 2020 87.59 89.34 79.07 88.80 43,577,222 -4.73(-5.06%)
Mar 17, 2020 95.80 97.46 91.15 93.53 27,511,398 -1.48(-1.56%)
Mar 16, 2020 91.80 98.28 90.00 95.01 35,366,696 -7.51(-7.33%)
Mar 13, 2020 100.78 102.87 92.25 102.52 40,960,000 +13.00(+14.52%)
Mar 12, 2020 97.62 100.00 89.52 89.52 40,366,732 -15.99(-15.15%)
Mar 11, 2020 108.42 108.90 102.86 105.51 24,784,942 -5.95(-5.34%)
Mar 10, 2020 108.10 111.58 102.43 111.46 24,067,515 +7.11(+6.81%)
Mar 09, 2020 108.69 110.43 104.28 104.35 26,215,317 -10.92(-9.47%)
Mar 06, 2020 110.76 115.87 110.32 115.27 22,899,600 +1.29(+1.13%)
Mar 05, 2020 116.86 116.96 112.11 113.98 22,381,589 -5.20(-4.36%)
Mar 04, 2020 118.96 119.24 115.48 119.18 13,830,695 +2.73(+2.34%)
Mar 03, 2020 121.15 121.78 115.15 116.45 19,516,964 -3.53(-2.94%)
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.