Indicators

Walt Disney (NY: DIS )

113.92 +0.21 (+0.18%)

Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	168.37	169.26	165.25	167.62	12,890,676	-3.70(-2.16%)
Jan 28, 2021	165.63	172.32	165.41	171.32	14,489,946	+8.82(+5.43%)
Jan 27, 2021	164.47	165.80	160.00	162.50	18,280,662	-6.51(-3.85%)
Jan 26, 2021	172.07	172.79	168.50	169.01	7,530,584	-2.32(-1.36%)
Jan 25, 2021	171.33	172.55	168.22	171.33	7,855,637	-0.89(-0.52%)
Jan 22, 2021	173.44	174.68	171.33	172.22	9,548,218	+1.50(+0.88%)
Jan 21, 2021	172.68	174.43	170.46	170.72	8,442,629	-2.35(-1.36%)
Jan 20, 2021	174.65	177.30	172.44	173.08	9,833,459	+1.38(+0.80%)
Jan 19, 2021	171.54	173.15	170.88	171.70	7,840,024	+0.82(+0.48%)
Jan 15, 2021	172.39	173.62	169.62	170.88	12,272,367	-1.98(-1.15%)
Jan 14, 2021	176.44	177.77	172.84	172.87	8,971,552	-2.68(-1.53%)
Jan 13, 2021	173.83	177.15	173.18	175.55	6,859,262	+0.13(+0.07%)
Jan 12, 2021	176.72	177.74	174.29	175.42	8,374,677	-3.09(-1.73%)
Jan 11, 2021	177.17	180.67	176.77	178.51	6,482,379	+0.40(+0.22%)
Jan 08, 2021	178.23	179.44	176.03	178.11	7,920,128	+0.11(+0.06%)
Jan 07, 2021	178.92	179.37	176.99	178.00	7,322,157	-0.54(-0.30%)
Jan 06, 2021	177.74	181.02	176.70	178.54	7,528,484	+0.68(+0.38%)
Jan 05, 2021	175.63	179.75	175.63	177.86	7,792,257	+0.76(+0.43%)

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.