Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 168.47 169.91 167.60 168.52 7,623,782 -0.61(-0.36%)
Oct 28, 2021 168.93 169.80 168.05 169.13 7,914,492 +0.13(+0.08%)
Oct 27, 2021 171.21 171.48 168.88 169.00 7,075,307 -2.48(-1.45%)
Oct 26, 2021 172.39 171.48 5,870,435 +0.03(+0.02%)
Oct 25, 2021 169.35 172.01 168.48 171.45 9,828,027 +2.58(+1.53%)
Oct 22, 2021 170.02 170.25 168.05 168.87 7,880,009 -1.91(-1.12%)
Oct 21, 2021 169.65 171.94 169.55 170.78 7,530,893 +0.79(+0.46%)
Oct 20, 2021 170.41 170.46 169.33 170.00 9,845,818 -0.63(-0.37%)
Oct 19, 2021 170.88 171.02 169.63 170.62 9,697,908 +0.04(+0.02%)
Oct 18, 2021 171.80 172.78 169.25 170.58 20,551,040 -5.30(-3.02%)
Oct 15, 2021 175.12 178.31 173.53 175.89 13,989,522 +2.04(+1.18%)
Oct 14, 2021 173.50 175.45 173.44 173.84 7,476,324 +1.44(+0.84%)
Oct 13, 2021 173.07 172.57 170.38 172.40 8,953,216 -0.17(-0.10%)
Oct 12, 2021 173.06 173.92 171.98 172.57 5,201,783 -0.39(-0.22%)
Oct 11, 2021 175.45 175.95 172.92 172.96 8,070,588 -3.21(-1.82%)
Oct 08, 2021 177.35 178.02 175.83 176.17 4,145,705 -0.97(-0.55%)
Oct 07, 2021 177.12 179.05 176.75 177.13 7,804,089 +2.22(+1.27%)
Oct 06, 2021 172.44 175.14 170.99 174.91 6,023,287 +0.87(+0.50%)
Oct 05, 2021 173.26 175.67 173.05 174.04 6,818,146 +1.15(+0.66%)
Oct 04, 2021 174.99 175.39 172.10 172.90 7,222,802 -2.54(-1.45%)
Oct 01, 2021 171.72 176.74 171.41 175.44 12,204,707 +6.82(+4.04%)
Sep 30, 2021 172.54 173.12 168.57 168.62 14,027,213 -3.50(-2.03%)
Sep 29, 2021 173.68 174.39 172.03 172.12 6,258,875 -1.83(-1.05%)
Sep 28, 2021 177.17 177.42 173.29 173.95 9,161,553 -3.73(-2.10%)
Sep 27, 2021 176.06 178.87 175.39 177.68 7,779,276 +2.25(+1.28%)
Sep 24, 2021 174.73 176.13 174.51 175.43 5,731,449 -0.25(-0.14%)
Sep 23, 2021 174.37 176.61 173.80 175.68 8,078,333 +2.59(+1.50%)
Sep 22, 2021 172.38 174.77 171.10 173.09 14,259,589 +2.47(+1.45%)
Sep 21, 2021 179.73 181.64 168.49 170.61 23,264,754 -7.42(-4.17%)
Sep 20, 2021 179.16 180.29 175.98 178.03 8,081,732 -4.84(-2.65%)
Sep 17, 2021 182.32 185.30 182.14 182.87 10,071,980 +0.13(+0.07%)
Sep 16, 2021 183.37 184.04 181.53 182.74 5,694,540 -1.07(-0.58%)
Sep 15, 2021 181.47 184.06 180.51 183.81 5,951,432 +2.00(+1.10%)
Sep 14, 2021 184.36 184.53 181.56 181.81 6,204,441 -2.57(-1.39%)
Sep 13, 2021 184.52 185.20 182.90 184.38 6,837,390 +0.86(+0.47%)
Sep 10, 2021 185.75 186.49 183.41 183.52 5,602,402 -1.78(-0.96%)
Sep 09, 2021 184.55 186.97 183.97 185.31 7,209,496 +0.76(+0.41%)
Sep 08, 2021 183.74 186.84 183.32 184.55 8,661,233 +0.81(+0.44%)
Sep 07, 2021 180.43 184.95 179.47 183.74 10,738,435 +3.33(+1.85%)
Sep 03, 2021 181.23 181.23 178.55 180.41 6,871,172 -0.86(-0.47%)
Sep 02, 2021 183.56 184.70 180.96 181.27 6,516,587 -1.61(-0.88%)
Sep 01, 2021 181.37 183.61 181.19 182.88 7,325,237 +2.17(+1.20%)
Aug 31, 2021 178.67 182.39 177.95 180.71 8,659,557 +1.32(+0.73%)
Aug 30, 2021 179.91 180.80 178.29 179.40 6,441,506 -0.16(-0.09%)
Aug 27, 2021 175.71 179.95 175.71 179.56 8,725,383 +3.57(+2.03%)
Aug 26, 2021 177.76 178.36 175.77 175.99 4,577,068 -1.75(-0.98%)
Aug 25, 2021 177.58 178.01 176.31 177.73 4,856,411 -0.16(-0.09%)
Aug 24, 2021 177.34 179.50 177.18 177.89 5,904,444 +0.81(+0.46%)
Aug 23, 2021 176.50 177.73 175.34 177.08 7,417,883 +2.53(+1.45%)
Aug 20, 2021 172.44 174.64 172.09 174.55 6,260,640 +1.86(+1.08%)
Aug 19, 2021 173.44 174.11 172.00 172.69 8,502,911 -1.48(-0.85%)
Aug 18, 2021 175.33 176.22 173.93 174.17 7,082,739 -1.09(-0.62%)
Aug 17, 2021 176.57 177.87 174.35 175.26 8,555,434 -3.25(-1.82%)
Aug 16, 2021 179.92 180.00 175.94 178.51 8,778,395 -1.98(-1.10%)
Aug 13, 2021 185.69 186.97 180.29 180.49 32,610,756 +1.78(+1.00%)
Aug 12, 2021 177.51 179.14 175.88 178.71 11,233,081 +1.20(+0.67%)
Aug 11, 2021 176.78 177.91 175.94 177.51 5,374,689 +1.02(+0.58%)
Aug 10, 2021 175.68 176.82 175.01 176.50 5,199,439 +0.35(+0.20%)
Aug 09, 2021 176.43 176.73 174.49 176.15 5,355,124 -0.41(-0.23%)
Aug 06, 2021 176.85 178.23 176.06 176.56 5,524,490 +0.42(+0.24%)
Aug 05, 2021 171.93 176.54 171.93 176.14 8,892,166 +4.12(+2.39%)
Aug 04, 2021 171.94 172.69 170.78 172.02 5,681,033 -0.41(-0.24%)
Aug 03, 2021 175.45 175.56 170.37 172.43 9,962,894 -2.55(-1.46%)
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.