Walt Disney (NY: DIS )

149.09 USD -2.40 (-1.58%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 150.27 150.27 147.24 149.09 9,548,085 -2.40(-1.58%)
Nov 24, 2020 148.16 151.86 147.85 151.49 16,686,222 +5.51(+3.77%)
Nov 23, 2020 142.45 147.75 141.70 145.98 12,866,483 +4.91(+3.48%)
Nov 20, 2020 141.71 142.61 140.86 141.07 8,485,900 -0.65(-0.46%)
Nov 19, 2020 142.57 143.30 141.70 141.72 8,872,258 -2.18(-1.51%)
Nov 18, 2020 144.50 145.48 143.35 143.90 9,451,295 -0.60(-0.42%)
Nov 17, 2020 144.40 144.83 142.56 144.50 9,351,112 -0.17(-0.12%)
Nov 16, 2020 141.91 144.74 141.57 144.67 16,375,519 +6.31(+4.56%)
Nov 13, 2020 140.90 141.19 136.52 138.36 21,074,400 +2.84(+2.10%)
Nov 12, 2020 136.34 138.49 134.10 135.52 13,763,616 -2.30(-1.67%)
Nov 11, 2020 141.47 142.00 136.62 137.82 9,591,369 -4.29(-3.02%)
Nov 10, 2020 139.97 142.37 137.67 142.11 18,110,067 -0.48(-0.34%)
Nov 09, 2020 140.98 147.68 138.07 142.59 35,607,392 +15.13(+11.87%)
Nov 06, 2020 126.25 128.04 124.61 127.46 6,259,600 +0.50(+0.39%)
Nov 05, 2020 126.78 128.62 125.80 126.96 7,647,957 +1.89(+1.51%)
Nov 04, 2020 123.58 126.86 123.41 125.07 7,476,349 +1.05(+0.85%)
Nov 03, 2020 121.61 125.07 121.37 124.02 8,138,389 +3.89(+3.24%)
Nov 02, 2020 122.24 122.93 119.81 120.13 9,184,321 -1.12(-0.92%)
Oct 30, 2020 120.64 121.75 119.09 121.25 8,098,800 -0.29(-0.24%)
Oct 29, 2020 118.16 122.63 117.23 121.54 9,580,691 +3.07(+2.59%)
Oct 28, 2020 121.01 121.53 118.32 118.47 11,653,282 -4.84(-3.93%)
Oct 27, 2020 124.03 124.61 123.03 123.31 6,809,909 -0.75(-0.60%)
Oct 26, 2020 127.11 127.11 122.95 124.06 8,577,826 -4.29(-3.34%)
Oct 23, 2020 128.10 128.50 126.35 128.35 5,439,900 +0.79(+0.62%)
Oct 22, 2020 126.67 128.10 125.97 127.56 5,179,359 +0.93(+0.73%)
Oct 21, 2020 124.36 127.56 123.83 126.63 6,590,044 +1.68(+1.34%)
Oct 20, 2020 124.58 125.73 123.64 124.95 6,164,163 +0.72(+0.58%)
Oct 19, 2020 127.37 127.40 123.71 124.23 6,576,143 -2.58(-2.03%)
Oct 16, 2020 127.81 128.12 126.33 126.81 6,295,100 -0.55(-0.43%)
Oct 15, 2020 125.00 127.40 124.43 127.36 7,746,764 +0.77(+0.61%)
Oct 14, 2020 129.14 129.50 125.29 126.59 11,535,182 -2.37(-1.84%)
Oct 13, 2020 129.80 131.36 127.90 128.96 22,384,757 +3.99(+3.19%)
Oct 12, 2020 124.90 125.94 123.73 124.97 10,905,167 -0.01(-0.01%)
Oct 09, 2020 123.85 125.55 123.33 124.98 11,502,200 +1.89(+1.54%)
Oct 08, 2020 123.58 123.75 122.42 123.09 7,403,635 +0.18(+0.15%)
Oct 07, 2020 121.95 123.31 120.93 122.91 10,185,594 +1.98(+1.64%)
Oct 06, 2020 123.13 124.19 120.61 120.93 9,048,622 -2.44(-1.98%)
Oct 05, 2020 123.26 123.60 122.33 123.37 5,917,759 +0.82(+0.67%)
Oct 02, 2020 121.99 123.68 121.69 122.55 6,490,200 -0.76(-0.62%)
Oct 01, 2020 124.94 125.47 122.42 123.31 8,907,653 -0.77(-0.62%)
Sep 30, 2020 123.24 125.55 123.24 124.08 13,641,837 -1.32(-1.05%)
Sep 29, 2020 125.92 126.29 123.68 125.40 7,421,826 -0.59(-0.47%)
Sep 28, 2020 125.75 126.86 125.37 125.99 6,280,538 +1.99(+1.60%)
Sep 25, 2020 121.36 124.19 120.98 124.00 6,851,800 +1.51(+1.23%)
Sep 24, 2020 121.93 123.80 120.78 122.49 8,478,044 -0.79(-0.64%)
Sep 23, 2020 127.07 127.30 122.90 123.28 8,316,993 -3.93(-3.09%)
Sep 22, 2020 125.26 127.47 124.70 127.21 6,977,627 +1.80(+1.44%)
Sep 21, 2020 126.06 126.89 123.59 125.41 10,350,557 -3.22(-2.50%)
Sep 18, 2020 129.50 130.79 128.12 128.63 9,916,200 -1.59(-1.22%)
Sep 17, 2020 130.55 131.77 128.60 130.22 6,723,165 -1.87(-1.42%)
Sep 16, 2020 132.17 133.62 131.40 132.09 6,603,605 +0.85(+0.65%)
Sep 15, 2020 131.46 132.54 131.01 131.24 7,286,000 -0.01(-0.01%)
Sep 14, 2020 132.53 132.93 130.90 131.25 8,367,730 -0.50(-0.38%)
Sep 11, 2020 133.74 133.74 131.09 131.75 7,165,200 -1.47(-1.10%)
Sep 10, 2020 133.58 136.75 132.74 133.22 9,851,648 -0.14(-0.10%)
Sep 09, 2020 134.28 135.55 132.26 133.36 8,888,742 -0.84(-0.63%)
Sep 08, 2020 131.99 137.14 130.86 134.20 17,250,083 +2.21(+1.67%)
Sep 04, 2020 133.75 134.88 129.42 131.99 11,248,300 -1.25(-0.94%)
Sep 03, 2020 135.24 137.24 132.02 133.24 12,073,419 -2.15(-1.59%)
Sep 02, 2020 133.63 135.92 133.26 135.39 8,184,108 +1.84(+1.38%)
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.