Walt Disney (NY: DIS )

122.50 +1.52 (+1.26%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 155.36 156.06 154.24 154.39 6,431,205 -1.04(-0.67%)
Dec 30, 2021 155.20 156.56 155.01 155.42 7,236,525 +1.06(+0.68%)
Dec 29, 2021 154.06 155.41 153.68 154.37 9,763,097 -0.33(-0.21%)
Dec 28, 2021 152.12 155.99 151.91 154.70 12,227,710 +2.39(+1.57%)
Dec 27, 2021 152.38 153.52 150.91 152.30 7,787,401 -0.83(-0.54%)
Dec 23, 2021 151.82 153.69 151.44 153.13 6,595,731 +1.74(+1.15%)
Dec 22, 2021 149.93 151.71 149.38 151.39 7,836,683 +0.83(+0.55%)
Dec 21, 2021 147.08 150.93 146.91 150.56 10,817,693 +4.56(+3.13%)
Dec 20, 2021 146.50 147.25 144.61 145.99 11,234,855 -2.28(-1.54%)
Dec 17, 2021 148.03 149.35 146.09 148.28 14,040,207 -0.41(-0.28%)
Dec 16, 2021 150.86 151.57 148.10 148.69 11,173,179 -1.22(-0.81%)
Dec 15, 2021 148.28 150.43 146.87 149.91 12,265,377 +1.29(+0.87%)
Dec 14, 2021 148.78 151.13 148.04 148.62 10,903,256 -1.32(-0.88%)
Dec 13, 2021 151.63 152.00 148.81 149.94 10,219,446 -2.27(-1.49%)
Dec 10, 2021 153.08 154.16 150.96 152.21 10,281,892 -0.23(-0.15%)
Dec 09, 2021 151.78 153.79 151.21 152.44 11,893,776 -0.40(-0.26%)
Dec 08, 2021 150.42 153.16 150.07 152.84 12,911,153 +2.52(+1.68%)
Dec 07, 2021 151.35 152.26 149.23 150.32 14,691,350 +0.44(+0.29%)
Dec 06, 2021 146.80 150.25 146.19 149.88 14,371,759 +4.14(+2.84%)
Dec 03, 2021 147.33 147.83 143.85 145.75 15,028,167 -0.98(-0.67%)
Dec 02, 2021 142.38 147.17 142.31 146.72 18,228,246 +5.03(+3.55%)
Dec 01, 2021 146.22 147.89 141.58 141.69 16,524,809 -2.74(-1.90%)
Nov 30, 2021 146.24 146.80 142.65 144.43 26,079,162 -2.90(-1.97%)
Nov 29, 2021 148.33 148.81 143.78 147.33 21,271,340 -0.30(-0.20%)
Nov 26, 2021 146.32 148.37 145.38 147.63 12,067,144 -3.22(-2.13%)
Nov 24, 2021 150.20 150.92 148.32 150.85 14,170,019 +0.31(+0.21%)
Nov 23, 2021 153.34 153.75 149.70 150.54 17,420,508 -3.12(-2.03%)
Nov 22, 2021 152.73 155.32 152.07 153.66 12,886,411 +0.16(+0.10%)
Nov 19, 2021 154.52 154.71 152.27 153.50 16,831,452 -1.57(-1.02%)
Nov 18, 2021 156.58 155.14 153.21 155.07 14,539,425 -1.74(-1.11%)
Nov 17, 2021 158.21 158.37 156.24 156.82 14,724,263 -1.50(-0.94%)
Nov 16, 2021 158.54 159.72 158.03 158.31 15,405,905 +0.55(+0.35%)
Nov 15, 2021 159.57 160.20 157.15 157.77 21,371,570 -1.34(-0.85%)
Nov 12, 2021 162.99 163.08 158.41 159.11 25,722,536 -2.47(-1.53%)
Nov 11, 2021 162.36 163.43 157.82 161.58 62,526,804 -13.94(-7.94%)
Nov 10, 2021 174.12 175.53 10,946,032 +0.99(+0.57%)
Nov 09, 2021 176.38 176.54 172.65 174.54 7,306,328 -1.75(-0.99%)
Nov 08, 2021 178.11 178.67 175.53 176.29 10,613,244 +1.24(+0.71%)
Nov 05, 2021 172.94 176.41 171.77 175.06 16,914,374 +5.33(+3.14%)
Nov 04, 2021 169.48 169.87 168.13 169.73 7,527,725 +0.20(+0.12%)
Nov 03, 2021 169.15 169.64 167.82 169.53 6,848,528 +0.25(+0.15%)
Nov 02, 2021 169.48 170.29 168.43 169.28 6,796,850 -0.36(-0.21%)
Nov 01, 2021 168.66 170.69 170.13 169.64 8,207,983 +1.12(+0.66%)
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%)
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.