Walt Disney (NY: DIS )

94.55 +0.97 (+1.03%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 115.28 116.83 113.23 116.38 17,986,460 +0.55(+0.47%)
May 28, 2020 120.65 121.03 115.09 115.84 18,764,328 -4.74(-3.93%)
May 27, 2020 122.71 122.81 118.77 120.58 19,485,846 +0.58(+0.48%)
May 26, 2020 120.10 121.54 119.49 120.00 16,589,511 +2.91(+2.48%)
May 22, 2020 116.58 117.64 115.92 117.10 9,361,462 +0.19(+0.16%)
May 21, 2020 118.41 119.36 115.59 116.91 17,699,070 -2.07(-1.74%)
May 20, 2020 115.51 119.92 115.13 118.98 25,929,362 +5.51(+4.85%)
May 19, 2020 114.20 115.56 112.53 113.47 20,485,652 -2.46(-2.12%)
May 18, 2020 113.57 118.84 113.57 115.94 40,371,012 +7.74(+7.15%)
May 15, 2020 104.16 108.52 103.45 108.20 30,000,682 +3.12(+2.97%)
May 14, 2020 101.18 105.09 98.88 105.08 22,167,304 +2.97(+2.90%)
May 13, 2020 103.68 103.72 100.81 102.11 21,247,114 -1.63(-1.57%)
May 12, 2020 108.21 108.58 103.67 103.74 17,170,390 -3.19(-2.98%)
May 11, 2020 107.55 107.96 105.58 106.93 20,708,526 -1.38(-1.27%)
May 08, 2020 108.20 108.33 105.80 108.31 24,291,704 +3.56(+3.40%)
May 07, 2020 101.05 104.78 101.03 104.74 21,009,026 +4.65(+4.65%)
May 06, 2020 100.69 104.45 98.09 100.09 52,382,508 -0.18(-0.18%)
May 05, 2020 100.72 104.36 100.11 100.27 30,267,286 -2.10(-2.06%)
May 04, 2020 101.21 103.02 99.76 102.37 19,654,352 -2.30(-2.20%)
May 01, 2020 105.53 106.07 103.65 104.67 13,313,289 -2.63(-2.45%)
Apr 30, 2020 108.58 109.45 106.02 107.30 18,777,092 -4.07(-3.65%)
Apr 29, 2020 109.08 111.82 107.71 111.37 20,289,542 +5.99(+5.69%)
Apr 28, 2020 107.94 109.20 105.15 105.38 16,631,412 +0.15(+0.14%)
Apr 27, 2020 101.20 105.69 100.81 105.23 15,636,818 +4.83(+4.81%)
Apr 24, 2020 100.98 101.12 98.74 100.40 13,728,538 +0.19(+0.19%)
Apr 23, 2020 99.86 101.73 98.68 100.21 17,264,390 +0.01(+0.01%)
Apr 22, 2020 101.00 101.83 100.10 100.20 11,573,953 +0.45(+0.45%)
Apr 21, 2020 99.23 100.72 98.35 99.75 16,222,709 -1.71(-1.68%)
Apr 20, 2020 102.77 104.04 101.20 101.46 17,142,742 -4.34(-4.10%)
Apr 17, 2020 105.38 105.95 103.53 105.80 18,068,300 +4.57(+4.52%)
Apr 16, 2020 102.72 102.91 100.10 101.22 18,113,784 -1.34(-1.31%)
Apr 15, 2020 103.25 104.06 101.90 102.56 14,257,969 -2.64(-2.51%)
Apr 14, 2020 104.67 106.80 103.09 105.20 20,011,234 +2.51(+2.44%)
Apr 13, 2020 103.89 104.05 98.83 102.69 17,436,530 -0.99(-0.96%)
Apr 09, 2020 107.08 107.14 102.72 103.68 31,733,846 +3.40(+3.39%)
Apr 08, 2020 99.74 101.55 97.88 100.28 22,648,624 -0.17(-0.17%)
Apr 07, 2020 104.04 105.06 99.47 100.45 23,064,882 +1.65(+1.67%)
Apr 06, 2020 96.50 99.41 93.78 98.80 20,560,078 +5.66(+6.07%)
Apr 03, 2020 95.56 96.16 91.98 93.15 14,931,452 -3.07(-3.19%)
Apr 02, 2020 93.46 96.49 93.46 96.21 14,040,623 +2.03(+2.16%)
Apr 01, 2020 92.77 96.64 91.84 94.18 18,439,930 -1.67(-1.74%)
Mar 31, 2020 99.44 102.35 95.41 95.84 21,718,958 -3.18(-3.21%)
Mar 30, 2020 95.25 99.67 91.38 99.02 23,296,528 +3.37(+3.53%)
Mar 27, 2020 99.66 100.70 94.79 95.65 30,832,794 -8.89(-8.50%)
Mar 26, 2020 100.04 106.89 100.01 104.53 24,720,184 +4.59(+4.60%)
Mar 25, 2020 99.87 105.09 94.76 99.94 28,748,176 +2.59(+2.66%)
Mar 24, 2020 91.61 98.39 91.08 97.35 32,769,782 +12.26(+14.41%)
Mar 23, 2020 83.83 86.60 80.46 85.09 32,483,578 -0.22(-0.26%)
Mar 20, 2020 95.24 96.23 85.17 85.31 32,209,770 -8.88(-9.43%)
Mar 19, 2020 87.31 96.64 84.44 94.19 31,100,066 +6.08(+6.90%)
Mar 18, 2020 86.90 88.64 78.45 88.11 43,920,944 -4.69(-5.06%)
Mar 17, 2020 95.05 96.70 90.44 92.80 27,728,398 -1.47(-1.56%)
Mar 16, 2020 91.08 97.51 89.30 94.27 35,645,536 -7.45(-7.33%)
Mar 13, 2020 99.99 102.06 91.53 101.72 41,283,076 +12.90(+14.52%)
Mar 12, 2020 96.86 99.22 88.82 88.82 40,685,132 -15.86(-15.15%)
Mar 11, 2020 107.57 108.05 102.06 104.68 24,980,436 -5.90(-5.34%)
Mar 10, 2020 107.25 110.71 101.63 110.59 24,257,352 +7.05(+6.81%)
Mar 09, 2020 107.84 109.57 103.46 103.53 26,422,092 -10.83(-9.47%)
Mar 06, 2020 109.89 114.96 109.46 114.37 23,080,224 +1.28(+1.13%)
Mar 05, 2020 115.94 116.05 111.23 113.09 22,558,126 -5.16(-4.36%)
Mar 04, 2020 118.03 118.31 114.58 118.25 13,939,787 +2.71(+2.34%)
Mar 03, 2020 120.20 120.83 114.25 115.54 19,670,906 -3.50(-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.