Walt Disney (NY: DIS )

127.56 USD +0.93 (+0.73%)
Official Closing Price Updated: 7:59 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 135.25 135.54 131.25 131.87 11,612,639 -3.67(-2.71%)
Aug 28, 2020 134.50 136.80 133.58 135.54 11,020,000 +1.81(+1.35%)
Aug 27, 2020 133.00 136.36 132.82 133.73 13,666,647 +1.55(+1.17%)
Aug 26, 2020 130.00 132.60 129.52 132.18 8,440,112 +2.39(+1.84%)
Aug 25, 2020 130.83 131.09 129.31 129.79 5,493,165 -0.90(-0.69%)
Aug 24, 2020 128.15 130.88 127.93 130.69 7,611,682 +3.25(+2.55%)
Aug 21, 2020 127.72 128.31 127.23 127.44 6,064,700 -0.68(-0.53%)
Aug 20, 2020 126.80 128.45 126.53 128.12 4,917,748 +0.35(+0.27%)
Aug 19, 2020 129.25 130.22 127.43 127.77 7,621,711 -1.15(-0.89%)
Aug 18, 2020 129.44 129.59 128.36 128.92 6,713,492 -0.45(-0.35%)
Aug 17, 2020 130.10 130.14 128.54 129.37 7,491,299 -1.16(-0.89%)
Aug 14, 2020 130.01 131.08 129.74 130.53 6,507,500 -0.43(-0.33%)
Aug 13, 2020 130.64 132.35 130.45 130.96 6,468,287 -0.83(-0.63%)
Aug 12, 2020 130.67 133.00 130.49 131.79 12,204,450 +1.30(+1.00%)
Aug 11, 2020 130.53 132.76 130.00 130.49 13,881,305 +1.70(+1.32%)
Aug 10, 2020 129.75 131.32 128.49 128.79 8,529,100 -1.14(-0.88%)
Aug 07, 2020 130.22 131.94 128.66 129.93 16,088,500 -0.89(-0.68%)
Aug 06, 2020 126.96 131.63 125.61 130.82 27,221,450 +3.21(+2.52%)
Aug 05, 2020 123.37 130.31 123.28 127.61 53,104,762 +10.32(+8.80%)
Aug 04, 2020 115.96 118.35 115.76 117.29 17,207,554 +0.94(+0.81%)
Aug 03, 2020 116.17 117.12 115.35 116.35 10,224,873 -0.59(-0.50%)
Jul 31, 2020 115.22 117.05 114.12 116.94 9,623,800 +1.28(+1.11%)
Jul 30, 2020 114.91 116.29 113.37 115.66 9,708,461 +0.05(+0.04%)
Jul 29, 2020 116.22 116.71 115.11 115.61 9,494,876 -0.57(-0.49%)
Jul 28, 2020 115.46 116.84 114.68 116.18 6,820,691 -0.13(-0.11%)
Jul 27, 2020 117.20 117.42 115.68 116.31 9,408,416 -1.30(-1.11%)
Jul 24, 2020 115.70 118.21 115.53 117.61 8,233,200 -0.51(-0.43%)
Jul 23, 2020 118.86 119.35 117.01 118.12 7,251,532 -0.91(-0.76%)
Jul 22, 2020 118.19 119.30 117.93 119.03 7,061,173 +0.41(+0.35%)
Jul 21, 2020 118.05 120.39 117.66 118.62 8,951,612 +0.83(+0.70%)
Jul 20, 2020 118.05 118.49 116.82 117.79 8,947,163 -0.86(-0.72%)
Jul 17, 2020 118.90 119.56 117.06 118.65 9,848,800 -0.78(-0.65%)
Jul 16, 2020 117.72 119.99 117.60 119.43 10,204,112 -1.47(-1.22%)
Jul 15, 2020 121.63 122.09 119.70 120.90 15,308,128 +2.24(+1.89%)
Jul 14, 2020 115.23 119.08 114.54 118.66 12,406,623 +2.44(+2.10%)
Jul 13, 2020 119.94 120.13 115.89 116.22 15,617,141 -3.12(-2.61%)
Jul 10, 2020 116.83 119.44 116.21 119.34 14,207,900 +2.53(+2.17%)
Jul 09, 2020 116.51 117.85 115.38 116.81 13,575,109 -0.23(-0.20%)
Jul 08, 2020 113.48 117.13 112.81 117.04 13,612,804 +3.41(+3.00%)
Jul 07, 2020 113.63 115.08 112.61 113.63 10,831,671 -0.80(-0.70%)
Jul 06, 2020 113.83 114.53 112.90 114.43 11,926,926 +2.25(+2.01%)
Jul 02, 2020 115.00 115.10 112.00 112.18 10,311,900 -0.83(-0.73%)
Jul 01, 2020 112.82 115.60 112.29 113.01 11,926,022 +1.50(+1.35%)
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 12,574,165 +3.43(+2.89%)
Jun 02, 2020 119.00 119.85 117.83 118.75 10,743,809 -0.02(-0.02%)
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.