Walt Disney (NY: DIS )

171.18 USD +0.04 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 179.25 182.98 178.53 181.30 8,631,426 +1.32(+0.73%)
Aug 30, 2021 180.50 181.39 178.87 179.98 6,420,581 -0.16(-0.09%)
Aug 27, 2021 176.28 180.54 176.28 180.14 8,697,038 +3.58(+2.03%)
Aug 26, 2021 178.34 178.94 176.34 176.56 4,562,200 -1.75(-0.98%)
Aug 25, 2021 178.16 178.59 176.88 178.31 4,840,635 -0.16(-0.09%)
Aug 24, 2021 177.92 180.08 177.76 178.47 5,885,264 +0.81(+0.46%)
Aug 23, 2021 177.08 178.31 175.91 177.66 7,393,786 +2.54(+1.45%)
Aug 20, 2021 173.00 175.21 172.65 175.12 6,240,302 +1.87(+1.08%)
Aug 19, 2021 174.00 174.68 172.56 173.25 8,475,289 -1.49(-0.85%)
Aug 18, 2021 175.90 176.79 174.50 174.74 7,059,731 -1.09(-0.62%)
Aug 17, 2021 177.15 178.45 174.92 175.83 8,527,642 -3.26(-1.82%)
Aug 16, 2021 180.51 180.59 176.51 179.09 8,749,878 -1.99(-1.10%)
Aug 13, 2021 186.29 187.58 180.88 181.08 32,504,821 +1.79(+1.00%)
Aug 12, 2021 178.09 179.72 176.45 179.29 11,196,590 +1.20(+0.67%)
Aug 11, 2021 177.36 178.49 176.51 178.09 5,357,230 +1.02(+0.58%)
Aug 10, 2021 176.25 177.40 175.58 177.07 5,182,549 +0.35(+0.20%)
Aug 09, 2021 177.00 177.31 175.06 176.72 5,337,728 -0.41(-0.23%)
Aug 06, 2021 177.43 178.81 176.63 177.13 5,506,544 +0.42(+0.24%)
Aug 05, 2021 172.49 177.12 172.49 176.71 8,863,280 +4.13(+2.39%)
Aug 04, 2021 172.50 173.25 171.34 172.58 5,662,578 -0.41(-0.24%)
Aug 03, 2021 176.02 176.13 170.92 172.99 9,930,529 -2.56(-1.46%)
Aug 02, 2021 177.22 178.82 175.31 175.55 5,845,972 -0.47(-0.27%)
Jul 30, 2021 177.53 179.20 175.14 176.02 6,813,491 -2.33(-1.31%)
Jul 29, 2021 179.81 181.42 178.27 178.35 6,204,061 -0.75(-0.42%)
Jul 28, 2021 179.69 180.35 177.55 179.10 5,926,369 -0.40(-0.22%)
Jul 27, 2021 178.25 179.56 176.57 179.50 6,682,443 +0.76(+0.43%)
Jul 26, 2021 175.62 178.77 175.34 178.74 5,640,462 +2.60(+1.48%)
Jul 23, 2021 175.66 176.50 174.03 176.14 5,126,296 +1.01(+0.58%)
Jul 22, 2021 176.70 176.72 173.90 175.13 5,713,203 -1.76(-0.99%)
Jul 21, 2021 176.50 177.90 175.32 176.89 6,296,307 +0.14(+0.08%)
Jul 20, 2021 173.70 177.51 172.87 176.75 8,366,754 +3.80(+2.20%)
Jul 19, 2021 175.71 176.48 172.16 172.95 14,654,126 -6.36(-3.55%)
Jul 16, 2021 184.94 185.29 178.92 179.31 8,348,859 -4.84(-2.63%)
Jul 15, 2021 183.45 185.42 183.05 184.15 7,865,968 +0.73(+0.40%)
Jul 14, 2021 185.20 186.29 182.08 183.42 8,783,074 -0.23(-0.13%)
Jul 13, 2021 184.09 185.67 181.84 183.65 12,536,378 -0.73(-0.40%)
Jul 12, 2021 177.71 184.99 177.37 184.38 21,824,964 +7.34(+4.15%)
Jul 09, 2021 174.70 177.52 173.93 177.04 7,873,301 +4.24(+2.45%)
Jul 08, 2021 170.18 173.75 169.81 172.80 6,959,956 -0.02(-0.01%)
Jul 07, 2021 172.86 174.32 171.99 172.82 6,767,491 -0.87(-0.50%)
Jul 06, 2021 177.00 177.00 172.22 173.69 11,556,576 -3.42(-1.93%)
Jul 02, 2021 177.93 178.36 174.62 177.11 11,102,747 -0.15(-0.08%)
Jul 01, 2021 175.35 177.60 174.60 177.26 5,884,907 +1.49(+0.85%)
Jun 30, 2021 173.89 175.98 173.34 175.77 7,599,673 +1.84(+1.06%)
Jun 29, 2021 176.64 177.02 173.80 173.93 13,495,826 -2.64(-1.50%)
Jun 28, 2021 178.49 178.66 174.99 176.57 10,488,748 -1.78(-1.00%)
Jun 25, 2021 178.83 179.09 177.49 178.35 7,431,821 +0.42(+0.24%)
Jun 24, 2021 176.13 178.24 175.78 177.93 7,548,180 +2.60(+1.48%)
Jun 23, 2021 173.62 175.45 172.94 175.33 9,209,539 +1.83(+1.05%)
Jun 22, 2021 174.37 174.70 172.35 173.50 8,095,076 -0.47(-0.27%)
Jun 21, 2021 172.13 174.26 171.46 173.97 9,192,025 +1.55(+0.90%)
Jun 18, 2021 173.14 173.86 172.12 172.42 12,358,189 -2.23(-1.28%)
Jun 17, 2021 174.59 176.26 173.84 174.65 8,900,679 -0.01(-0.01%)
Jun 16, 2021 176.01 176.26 173.55 174.66 8,332,620 -1.20(-0.68%)
Jun 15, 2021 178.18 178.70 175.62 175.86 7,893,151 -2.32(-1.30%)
Jun 14, 2021 177.65 178.87 176.90 178.18 10,165,514 +0.80(+0.45%)
Jun 11, 2021 177.27 178.49 176.81 177.38 5,476,319 +0.81(+0.46%)
Jun 10, 2021 176.44 177.61 175.55 176.57 5,252,185 +0.53(+0.30%)
Jun 09, 2021 176.31 177.33 175.88 176.04 5,081,511 -0.29(-0.16%)
Jun 08, 2021 175.97 177.12 175.19 176.33 5,349,071 -0.66(-0.37%)
Jun 07, 2021 177.97 178.07 176.40 176.99 5,176,594 -0.19(-0.11%)
Jun 04, 2021 175.93 177.52 175.61 177.18 6,343,403 +0.94(+0.53%)
Jun 03, 2021 176.27 176.97 175.42 176.24 5,583,157 -0.76(-0.43%)
Jun 02, 2021 179.04 179.10 176.93 177.00 7,849,660 -1.84(-1.03%)
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.