Walt Disney (NY: DIS )

93.47 -0.11 (-0.11%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 106.22 106.25 104.66 104.86 10,193,044 -1.39(-1.31%)
Jan 30, 2018 107.51 108.05 106.23 106.25 8,698,705 -1.38(-1.28%)
Jan 29, 2018 108.17 108.50 107.33 107.62 7,094,815 -0.63(-0.58%)
Jan 26, 2018 106.92 108.58 106.78 108.25 8,025,568 +1.58(+1.48%)
Jan 25, 2018 106.72 107.28 106.25 106.67 6,519,755 +0.05(+0.05%)
Jan 24, 2018 107.06 107.52 106.42 106.62 7,474,170 +0.09(+0.08%)
Jan 23, 2018 106.40 107.24 106.03 106.53 7,749,029 -0.67(-0.62%)
Jan 22, 2018 106.40 107.64 106.20 107.20 8,367,091 +0.49(+0.46%)
Jan 19, 2018 107.07 107.19 105.98 106.71 10,896,802 +0.16(+0.15%)
Jan 18, 2018 107.82 108.05 106.33 106.54 8,364,251 -1.50(-1.38%)
Jan 17, 2018 107.30 108.27 106.68 108.04 7,286,447 +1.23(+1.16%)
Jan 16, 2018 109.10 109.19 106.74 106.80 8,361,981 -1.72(-1.58%)
Jan 12, 2018 108.52 108.52 108.52 0 +1.43(+1.33%)
Jan 11, 2018 106.38 107.18 105.67 107.09 6,660,112 +1.47(+1.39%)
Jan 10, 2018 105.18 105.63 6,276,406 -0.45(-0.43%)
Jan 09, 2018 106.26 106.97 106.00 106.08 6,049,568 -0.08(-0.07%)
Jan 08, 2018 107.00 107.37 105.69 106.16 8,345,147 -1.54(-1.43%)
Jan 05, 2018 108.72 108.72 107.33 107.70 6,226,884 -0.59(-0.54%)
Jan 04, 2018 108.98 108.99 107.71 108.29 7,686,232 -0.05(-0.04%)
Jan 03, 2018 108.25 109.22 107.54 108.34 9,573,821 +0.46(+0.43%)
Jan 02, 2018 105.12 107.89 104.75 107.88 11,411,256 +4.14(+3.99%)
Dec 29, 2017 103.74 103.74 103.74 0 -0.25(-0.24%)
Dec 28, 2017 104.21 104.26 103.30 103.99 3,604,124 +0.13(+0.12%)
Dec 27, 2017 104.61 104.69 103.73 103.86 5,828,366 -0.46(-0.44%)
Dec 26, 2017 104.68 105.53 104.10 104.32 4,127,185 -0.53(-0.51%)
Dec 22, 2017 105.65 105.83 104.64 104.86 7,646,816 -0.87(-0.82%)
Dec 21, 2017 105.87 107.19 105.36 105.72 9,707,492 -0.12(-0.11%)
Dec 20, 2017 107.70 108.36 105.84 105.84 8,975,068 -2.05(-1.90%)
Dec 19, 2017 107.42 108.44 106.88 107.89 10,929,705 +0.75(+0.70%)
Dec 18, 2017 107.91 108.06 106.43 107.13 12,715,238 -0.23(-0.22%)
Dec 15, 2017 108.05 108.07 106.73 107.36 20,705,506 +0.68(+0.63%)
Dec 14, 2017 103.52 107.62 103.44 106.69 28,568,982 +2.86(+2.75%)
Dec 13, 2017 104.35 104.39 103.00 103.83 10,739,530 +0.17(+0.17%)
Dec 12, 2017 103.66 104.05 102.84 103.66 8,424,484 +0.58(+0.56%)
Dec 11, 2017 101.19 103.09 101.09 103.08 7,702,894 +2.51(+2.49%)
Dec 08, 2017 100.57 101.30 100.42 100.57 6,774,422 -0.18(-0.18%)
Dec 07, 2017 101.21 101.46 100.02 100.75 10,383,010 -0.19(-0.19%)
Dec 06, 2017 102.58 103.37 100.85 100.95 8,479,500 -1.68(-1.64%)
Dec 05, 2017 104.84 105.33 101.96 102.63 13,637,933 -2.87(-2.72%)
Dec 04, 2017 101.94 107.85 101.94 105.50 18,619,188 +4.76(+4.72%)
Dec 01, 2017 100.10 101.32 99.83 100.75 9,672,439 +0.41(+0.41%)
Nov 30, 2017 100.85 101.19 99.99 100.33 10,393,861 -0.40(-0.40%)
Nov 29, 2017 99.07 101.71 99.00 100.73 15,139,087 +1.75(+1.77%)
Nov 28, 2017 98.17 99.43 97.81 98.98 8,776,563 +0.59(+0.60%)
Nov 27, 2017 98.24 98.56 98.00 98.39 4,186,645 +0.14(+0.15%)
Nov 24, 2017 98.50 98.51 98.06 98.25 2,316,761 -0.10(-0.10%)
Nov 22, 2017 98.80 98.90 98.29 98.34 4,325,830 -0.25(-0.25%)
Nov 21, 2017 98.56 98.75 98.39 98.59 5,982,002 +0.24(+0.24%)
Nov 20, 2017 98.99 98.99 98.30 98.35 5,340,682 -0.66(-0.67%)
Nov 17, 2017 98.80 99.54 98.56 99.01 7,836,282 -0.15(-0.15%)
Nov 16, 2017 99.19 99.53 98.36 99.17 6,647,023 -0.09(-0.09%)
Nov 15, 2017 98.35 99.51 98.06 99.25 5,945,280 +0.50(+0.50%)
Nov 14, 2017 100.09 100.09 98.59 98.75 7,238,563 -1.50(-1.50%)
Nov 13, 2017 99.68 100.64 99.53 100.26 8,207,228 -0.04(-0.04%)
Nov 10, 2017 100.50 101.69 99.62 100.30 17,448,410 +2.01(+2.05%)
Nov 09, 2017 96.51 99.46 96.49 98.28 13,711,184 +1.44(+1.48%)
Nov 08, 2017 97.52 97.63 96.12 96.85 8,381,069 -0.41(-0.42%)
Nov 07, 2017 96.95 98.50 96.47 97.26 12,717,644 +0.93(+0.96%)
Nov 06, 2017 94.16 96.80 94.14 96.33 15,385,589 +1.91(+2.03%)
Nov 03, 2017 94.15 95.13 93.71 94.42 5,659,785 +0.28(+0.29%)
Nov 02, 2017 94.64 94.88 93.82 94.14 7,103,118 -0.65(-0.69%)
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.