Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 04, 2021 181.67 182.00 174.16 177.10 13,464,075 -3.49(-1.93%)
Dec 31, 2020 180.59 180.59 180.59 11,711,779 +0.01(+0.01%)
Dec 30, 2020 177.92 182.80 177.79 180.58 11,711,779 +3.86(+2.18%)
Dec 29, 2020 179.43 179.62 175.65 176.72 6,894,466 -1.56(-0.87%)
Dec 28, 2020 175.18 179.34 174.48 178.28 13,178,402 +5.11(+2.95%)
Dec 24, 2020 173.43 174.01 171.82 173.17 2,729,767 +0.18(+0.10%)
Dec 23, 2020 172.40 175.38 171.74 172.99 10,012,857 +3.09(+1.82%)
Dec 22, 2020 169.45 170.89 168.61 169.90 6,440,343 -0.24(-0.14%)
Dec 21, 2020 169.54 171.38 167.64 170.14 11,451,291 -2.19(-1.27%)
Dec 18, 2020 173.04 175.27 171.72 172.33 21,241,002 -0.66(-0.38%)
Dec 17, 2020 173.25 174.27 171.40 172.99 9,021,555 +0.43(+0.25%)
Dec 16, 2020 173.43 174.28 171.06 172.56 11,133,635 -0.82(-0.47%)
Dec 15, 2020 169.94 173.90 167.28 173.38 18,864,024 +4.62(+2.74%)
Dec 14, 2020 173.24 176.72 168.26 168.75 31,004,438 -6.40(-3.65%)
Dec 11, 2020 169.13 178.87 164.79 175.15 87,695,584 +20.96(+13.60%)
Dec 10, 2020 152.82 154.84 152.00 154.19 8,940,190 +0.26(+0.17%)
Dec 09, 2020 155.78 156.95 153.39 153.93 10,830,107 +0.71(+0.46%)
Dec 08, 2020 151.93 154.38 151.75 153.22 7,922,027 +0.04(+0.03%)
Dec 07, 2020 152.68 153.38 151.76 153.18 6,834,721 -0.46(-0.30%)
Dec 04, 2020 153.19 154.18 152.31 153.64 6,052,863 +0.90(+0.59%)
Dec 03, 2020 152.95 153.94 151.64 152.74 9,087,659 -0.37(-0.24%)
Dec 02, 2020 149.00 153.51 147.86 153.11 10,629,594 +4.16(+2.79%)
Dec 01, 2020 149.08 150.91 148.52 148.96 8,854,276 +1.43(+0.97%)
Nov 30, 2020 146.58 148.21 145.81 147.53 9,739,530 +0.88(+0.60%)
Nov 27, 2020 148.52 149.86 146.05 146.65 5,323,594 -1.95(-1.31%)
Nov 25, 2020 149.78 149.78 146.76 148.61 9,583,031 -2.39(-1.58%)
Nov 24, 2020 147.68 151.37 147.37 151.00 16,740,604 +5.49(+3.77%)
Nov 23, 2020 141.99 147.27 141.24 145.51 12,908,416 +4.89(+3.48%)
Nov 20, 2020 141.25 142.15 140.40 140.61 8,513,556 -0.65(-0.46%)
Nov 19, 2020 142.11 142.83 141.24 141.26 8,901,174 -2.17(-1.51%)
Nov 18, 2020 144.03 145.01 142.88 143.43 9,482,098 -0.60(-0.42%)
Nov 17, 2020 143.93 144.36 142.10 144.03 9,381,588 -0.17(-0.12%)
Nov 16, 2020 141.45 144.27 141.11 144.20 16,428,888 +6.29(+4.56%)
Nov 13, 2020 140.44 140.73 136.08 137.91 21,143,084 +2.83(+2.10%)
Nov 12, 2020 135.90 138.04 133.66 135.08 13,808,473 -2.29(-1.67%)
Nov 11, 2020 141.01 141.54 136.18 137.37 9,622,628 -4.28(-3.02%)
Nov 10, 2020 139.51 141.91 137.22 141.65 18,169,090 -0.48(-0.34%)
Nov 09, 2020 140.52 147.20 137.62 142.13 35,723,440 +15.08(+11.87%)
Nov 06, 2020 125.84 127.62 124.21 127.05 6,280,000 +0.50(+0.39%)
Nov 05, 2020 126.37 128.20 125.39 126.55 7,672,882 +1.88(+1.51%)
Nov 04, 2020 123.18 126.45 123.01 124.66 7,500,715 +1.05(+0.85%)
Nov 03, 2020 121.22 124.66 120.98 123.62 8,164,913 +3.88(+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.