Walt Disney (NY: DIS )

145.98 USD +4.91 (+3.48%)
Official Closing Price Updated: 5:21 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 111.50 112.05 109.93 111.51 10,563,681 -0.01(-0.01%)
Jun 29, 2020 109.00 111.57 108.10 111.52 12,578,620 +2.42(+2.22%)
Jun 26, 2020 110.95 111.20 108.02 109.10 15,270,800 -2.26(-2.03%)
Jun 25, 2020 108.99 111.51 108.50 111.36 17,231,352 -0.71(-0.63%)
Jun 24, 2020 115.85 116.00 110.03 112.07 22,245,506 -4.52(-3.88%)
Jun 23, 2020 116.96 117.45 115.97 116.59 10,184,236 +0.67(+0.58%)
Jun 22, 2020 114.19 116.19 113.11 115.92 12,858,519 +1.57(+1.37%)
Jun 19, 2020 119.98 120.12 114.35 114.35 23,496,200 -4.02(-3.40%)
Jun 18, 2020 116.88 118.53 115.93 118.37 9,574,267 +0.72(+0.61%)
Jun 17, 2020 118.64 119.23 117.14 117.65 8,914,889 -0.79(-0.67%)
Jun 16, 2020 121.24 121.50 116.05 118.44 12,945,395 +1.36(+1.16%)
Jun 15, 2020 112.08 118.12 111.71 117.08 14,149,632 +1.59(+1.38%)
Jun 12, 2020 115.17 117.00 112.89 115.49 18,361,900 +2.85(+2.53%)
Jun 11, 2020 117.60 118.00 112.25 112.64 26,058,949 -9.54(-7.81%)
Jun 10, 2020 124.02 124.10 120.93 122.18 11,486,741 -1.71(-1.38%)
Jun 09, 2020 125.63 125.79 123.51 123.89 10,878,516 -3.39(-2.66%)
Jun 08, 2020 125.10 127.44 123.94 127.28 13,853,720 +2.46(+1.97%)
Jun 05, 2020 126.31 127.82 124.28 124.82 16,581,500 +1.13(+0.91%)
Jun 04, 2020 121.95 124.50 121.85 123.69 14,191,793 +1.51(+1.24%)
Jun 03, 2020 119.99 122.45 119.32 122.18 12,573,831 +3.43(+2.89%)
Jun 02, 2020 119.00 119.85 117.83 118.75 10,743,809 -0.02(-0.02%)
Jun 01, 2020 117.26 119.65 116.93 118.77 10,544,896 +1.47(+1.25%)
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 17,560,558 -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 20,325,334 -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 21,993,823 +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 17,972,028 -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 22,471,378 -0.17(-0.17%)
Apr 07, 2020 104.86 105.89 100.25 101.24 22,884,378 +1.66(+1.67%)
Apr 06, 2020 97.26 100.19 94.52 99.58 20,399,176 +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%)
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.