Walt Disney (NY: DIS )

93.56 -0.02 (-0.03%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 137.32 137.59 135.99 137.23 12,476,641 +0.50(+0.36%)
Jan 30, 2020 134.03 136.77 133.78 136.73 11,928,518 +1.74(+1.29%)
Jan 29, 2020 137.51 137.59 134.73 135.00 9,456,475 -2.29(-1.67%)
Jan 28, 2020 135.43 137.84 134.80 137.29 10,465,760 +2.45(+1.82%)
Jan 27, 2020 134.80 136.65 133.94 134.84 12,920,149 -4.15(-2.98%)
Jan 24, 2020 140.29 141.14 138.11 138.98 13,179,441 -2.10(-1.49%)
Jan 23, 2020 142.48 142.49 139.55 141.09 11,165,992 -1.80(-1.26%)
Jan 22, 2020 143.32 143.66 142.42 142.88 7,608,093 +0.26(+0.18%)
Jan 21, 2020 143.11 143.46 141.89 142.62 9,320,600 -0.57(-0.40%)
Jan 17, 2020 144.40 144.50 142.88 143.20 10,436,979 -0.78(-0.54%)
Jan 16, 2020 143.96 144.29 143.31 143.98 6,999,169 +0.79(+0.55%)
Jan 15, 2020 144.57 144.57 142.80 143.19 6,862,474 -0.87(-0.61%)
Jan 14, 2020 142.29 145.57 141.18 144.06 14,956,178 +1.31(+0.92%)
Jan 13, 2020 143.62 143.62 142.24 142.75 9,999,584 -0.73(-0.51%)
Jan 10, 2020 144.16 144.36 143.13 143.49 5,195,459 -0.21(-0.15%)
Jan 09, 2020 145.32 145.48 143.48 143.70 6,716,763 -0.56(-0.39%)
Jan 08, 2020 144.35 144.99 143.69 144.26 7,039,309 -0.30(-0.21%)
Jan 07, 2020 144.85 145.72 144.28 144.56 6,962,928 +0.05(+0.03%)
Jan 06, 2020 144.40 144.89 143.18 144.51 8,327,446 -0.84(-0.58%)
Jan 03, 2020 145.25 146.74 144.91 145.35 7,379,551 -1.69(-1.15%)
Jan 02, 2020 144.15 147.04 143.96 147.04 9,577,008 +3.54(+2.47%)
Dec 31, 2019 142.55 143.64 142.14 143.50 5,708,575 +0.85(+0.60%)
Dec 30, 2019 144.61 144.73 142.28 142.65 6,655,280 -1.96(-1.36%)
Dec 27, 2019 144.91 145.36 144.31 144.61 5,540,862 +0.05(+0.03%)
Dec 26, 2019 144.26 144.72 144.03 144.56 4,456,892 +0.41(+0.28%)
Dec 24, 2019 143.45 144.29 143.32 144.15 3,536,173 +0.60(+0.42%)
Dec 23, 2019 144.77 145.19 143.20 143.55 9,387,414 -2.18(-1.50%)
Dec 20, 2019 146.00 146.72 144.63 145.73 12,731,435 +0.72(+0.50%)
Dec 19, 2019 145.04 145.65 144.18 145.01 10,324,697 -0.11(-0.08%)
Dec 18, 2019 146.61 146.79 145.05 145.12 9,542,519 -1.46(-1.00%)
Dec 17, 2019 146.94 147.30 146.47 146.57 8,845,317 -0.72(-0.49%)
Dec 16, 2019 146.44 147.49 145.40 147.30 9,206,335 +2.06(+1.42%)
Dec 13, 2019 146.28 146.64 145.16 145.23 9,426,975 -0.50(-0.34%)
Dec 12, 2019 145.89 146.88 145.23 145.73 7,853,978 +0.17(+0.12%)
Dec 11, 2019 145.37 145.86 144.74 145.56 8,368,568 +1.47(+1.02%)
Dec 10, 2019 143.26 144.83 143.06 144.09 7,182,756 -0.11(-0.08%)
Dec 09, 2019 145.93 146.47 143.40 144.20 11,675,330 -1.43(-0.98%)
Dec 06, 2019 146.36 146.57 145.16 145.63 7,186,201 +0.22(+0.15%)
Dec 05, 2019 146.65 146.79 145.08 145.41 7,465,823 -0.83(-0.57%)
Dec 04, 2019 147.25 147.28 146.15 146.24 7,792,081 -0.30(-0.20%)
Dec 03, 2019 145.71 147.06 144.85 146.54 9,517,334 -1.80(-1.21%)
Dec 02, 2019 150.84 150.87 147.05 148.33 10,495,484 -1.16(-0.78%)
Nov 29, 2019 149.40 150.37 148.94 149.50 6,372,424 +0.10(+0.07%)
Nov 27, 2019 150.21 150.47 149.07 149.40 6,252,172 -0.37(-0.24%)
Nov 26, 2019 149.67 151.30 148.54 149.76 25,297,384 +2.13(+1.44%)
Nov 25, 2019 146.76 148.15 145.67 147.63 11,474,408 +1.38(+0.94%)
Nov 22, 2019 145.19 147.39 144.66 146.25 9,773,639 +1.37(+0.95%)
Nov 21, 2019 145.14 145.44 144.25 144.88 6,323,518 -0.03(-0.02%)
Nov 20, 2019 146.06 146.94 144.02 144.91 9,580,164 -1.43(-0.98%)
Nov 19, 2019 146.15 147.43 144.78 146.34 11,664,399 +0.72(+0.49%)
Nov 18, 2019 142.76 146.99 141.72 145.62 15,567,244 +2.94(+2.06%)
Nov 15, 2019 145.12 145.18 142.23 142.68 13,940,774 -2.45(-1.69%)
Nov 14, 2019 145.97 148.56 144.27 145.13 28,789,272 -1.55(-1.06%)
Nov 13, 2019 136.68 147.86 134.96 146.68 46,943,116 +10.00(+7.32%)
Nov 12, 2019 136.13 137.43 134.86 136.68 17,506,082 +1.81(+1.35%)
Nov 11, 2019 135.61 136.65 134.34 134.86 10,279,906 -1.20(-0.88%)
Nov 08, 2019 138.29 138.32 134.86 136.06 24,524,236 +4.93(+3.76%)
Nov 07, 2019 130.53 131.86 129.94 131.13 18,134,904 +1.67(+1.29%)
Nov 06, 2019 129.79 129.85 128.87 129.47 9,246,280 -0.18(-0.14%)
Nov 05, 2019 130.95 130.95 129.09 129.65 7,503,536 -1.45(-1.11%)
Nov 04, 2019 132.28 132.30 130.65 131.09 7,730,655 +0.17(+0.13%)
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.