Walt Disney (NY: DIS )

121.25 USD -0.29 (-0.24%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 23,114,211 +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 32,229,365 -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 35,366,576 -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%)
Mar 02, 2020 119.13 119.98 116.03 119.98 21,764,928 +2.33(+1.98%)
Feb 28, 2020 114.51 118.31 113.21 117.65 35,453,800 -0.39(-0.33%)
Feb 27, 2020 119.81 122.90 117.92 118.04 30,793,715 -5.32(-4.31%)
Feb 26, 2020 126.12 128.37 122.13 123.36 31,195,797 -4.83(-3.77%)
Feb 25, 2020 133.75 133.94 127.98 128.19 20,972,284 -4.82(-3.62%)
Feb 24, 2020 132.90 134.44 131.21 133.01 19,314,384 -5.96(-4.29%)
Feb 21, 2020 139.86 139.88 138.58 138.97 7,725,800 -1.40(-1.00%)
Feb 20, 2020 141.63 141.63 138.85 140.37 5,979,185 -0.93(-0.66%)
Feb 19, 2020 139.63 141.87 139.23 141.30 7,075,779 +2.16(+1.55%)
Feb 18, 2020 139.02 139.66 138.10 139.14 8,215,749 -0.40(-0.29%)
Feb 14, 2020 141.10 141.28 139.13 139.54 9,110,500 -1.36(-0.97%)
Feb 13, 2020 141.17 141.90 140.82 140.90 7,540,057 -0.95(-0.67%)
Feb 12, 2020 141.34 142.22 140.87 141.85 8,160,639 +0.95(+0.67%)
Feb 11, 2020 142.85 142.99 140.46 140.90 10,786,134 -1.69(-1.19%)
Feb 10, 2020 141.03 142.59 140.46 142.59 8,148,346 +1.57(+1.11%)
Feb 07, 2020 141.89 141.99 140.12 141.02 10,948,800 -1.68(-1.18%)
Feb 06, 2020 141.92 143.95 141.22 142.70 9,500,271 +1.33(+0.94%)
Feb 05, 2020 146.60 147.30 138.57 141.37 27,818,103 -3.36(-2.32%)
Feb 04, 2020 145.49 145.59 143.25 144.73 23,413,162 +3.41(+2.41%)
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.