Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Walt Disney (NY: DIS )

163.22 USD -6.34 (-3.74%)
Streaming Delayed Price Updated: 3:22 PM EST, Jan 27, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 26, 2021 172.63 173.35 169.05 169.56 7,500,959 -2.33(-1.36%)
Jan 25, 2021 171.89 173.11 168.77 171.89 7,830,295 -0.89(-0.52%)
Jan 22, 2021 174.00 175.25 171.89 172.78 9,517,200 +1.50(+0.88%)
Jan 21, 2021 173.24 175.00 171.02 171.28 8,415,203 -2.36(-1.36%)
Jan 20, 2021 175.22 177.88 173.00 173.64 9,801,515 +1.38(+0.80%)
Jan 19, 2021 172.10 173.71 171.44 172.26 7,814,547 +0.82(+0.48%)
Jan 15, 2021 172.95 174.19 170.17 171.44 12,232,500 -1.99(-1.15%)
Jan 14, 2021 177.01 178.35 173.40 173.43 8,942,408 -2.69(-1.53%)
Jan 13, 2021 174.40 177.73 173.74 176.12 6,836,980 +0.13(+0.07%)
Jan 12, 2021 177.30 178.32 174.86 175.99 8,347,472 -3.10(-1.73%)
Jan 11, 2021 177.75 181.26 177.35 179.09 6,461,321 +0.40(+0.22%)
Jan 08, 2021 178.81 180.02 176.60 178.69 7,894,400 +0.11(+0.06%)
Jan 07, 2021 179.50 179.95 177.57 178.58 7,298,371 -0.54(-0.30%)
Jan 06, 2021 178.32 181.61 177.28 179.12 7,504,028 +0.68(+0.38%)
Jan 05, 2021 176.20 180.34 176.20 178.44 7,766,944 +0.76(+0.43%)
Jan 04, 2021 182.26 182.59 174.73 177.68 13,420,337 -3.50(-1.93%)
Dec 31, 2020 181.18 181.18 181.18 11,673,733 +0.01(+0.01%)
Dec 30, 2020 178.50 183.40 178.37 181.17 11,673,733 +3.87(+2.18%)
Dec 29, 2020 180.01 180.20 176.22 177.30 6,872,069 -1.56(-0.87%)
Dec 28, 2020 175.75 179.92 175.05 178.86 13,135,592 +5.13(+2.95%)
Dec 24, 2020 173.99 174.58 172.38 173.73 2,720,900 +0.18(+0.10%)
Dec 23, 2020 172.96 175.95 172.30 173.55 9,980,330 +3.10(+1.82%)
Dec 22, 2020 170.00 171.45 169.16 170.45 6,419,167 -0.24(-0.14%)
Dec 21, 2020 170.09 171.94 168.19 170.69 11,414,091 -2.20(-1.27%)
Dec 18, 2020 173.60 175.84 172.28 172.89 21,172,000 -0.66(-0.38%)
Dec 17, 2020 173.82 174.84 171.96 173.55 8,992,248 +0.43(+0.25%)
Dec 16, 2020 173.99 174.85 171.62 173.12 11,097,467 -0.82(-0.47%)
Dec 15, 2020 170.49 174.47 167.82 173.94 18,802,745 +4.64(+2.74%)
Dec 14, 2020 173.80 177.30 168.81 169.30 30,903,719 -6.42(-3.65%)
Dec 11, 2020 169.68 179.45 165.33 175.72 87,410,700 +21.03(+13.59%)
Dec 10, 2020 153.32 155.34 152.50 154.69 8,911,148 +0.26(+0.17%)
Dec 09, 2020 156.29 157.46 153.89 154.43 10,794,925 +0.71(+0.46%)
Dec 08, 2020 152.42 154.88 152.25 153.72 7,896,292 +0.04(+0.03%)
Dec 07, 2020 153.18 153.88 152.26 153.68 6,812,519 -0.46(-0.30%)
Dec 04, 2020 153.69 154.68 152.81 154.14 6,033,200 +0.90(+0.59%)
Dec 03, 2020 153.45 154.44 152.13 153.24 9,058,138 -0.37(-0.24%)
Dec 02, 2020 149.49 154.01 148.34 153.61 10,595,064 +4.17(+2.79%)
Dec 01, 2020 149.57 151.40 149.00 149.44 8,825,513 +1.43(+0.97%)
Nov 30, 2020 147.06 148.69 146.29 148.01 9,707,891 +0.88(+0.60%)
Nov 27, 2020 149.00 150.35 146.53 147.13 5,306,300 -1.96(-1.31%)
Nov 25, 2020 150.27 150.27 147.24 149.09 9,551,900 -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%)
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.