Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 122.84 125.14 122.84 123.68 13,686,297 -1.32(-1.05%)
Sep 29, 2020 125.51 125.88 123.28 124.99 7,446,014 -0.59(-0.47%)
Sep 28, 2020 125.34 126.45 124.96 125.58 6,301,007 +1.98(+1.61%)
Sep 25, 2020 120.97 123.79 120.59 123.60 6,874,130 +1.50(+1.23%)
Sep 24, 2020 121.53 123.40 120.39 122.09 8,505,675 -0.79(-0.64%)
Sep 23, 2020 126.66 126.89 122.50 122.88 8,344,099 -3.92(-3.09%)
Sep 22, 2020 124.85 127.06 124.30 126.80 7,000,368 +1.79(+1.44%)
Sep 21, 2020 125.65 126.48 123.19 125.00 10,384,291 -3.21(-2.50%)
Sep 18, 2020 129.08 130.37 127.70 128.21 9,948,518 -1.59(-1.22%)
Sep 17, 2020 130.13 131.34 128.18 129.80 6,745,076 -1.86(-1.42%)
Sep 16, 2020 131.74 133.19 130.97 131.66 6,625,127 +0.85(+0.65%)
Sep 15, 2020 131.03 132.11 130.58 130.81 7,309,746 -0.01(-0.01%)
Sep 14, 2020 132.10 132.50 130.47 130.82 8,395,001 -0.50(-0.38%)
Sep 11, 2020 133.31 133.31 130.66 131.32 7,188,552 -1.47(-1.10%)
Sep 10, 2020 133.15 136.31 132.31 132.79 9,883,756 -0.14(-0.11%)
Sep 09, 2020 133.84 135.11 131.83 132.93 8,917,711 -0.84(-0.63%)
Sep 08, 2020 131.56 136.69 130.44 133.76 17,306,304 +2.20(+1.67%)
Sep 04, 2020 133.32 134.44 129.00 131.56 11,284,959 -1.25(-0.94%)
Sep 03, 2020 134.80 136.79 131.59 132.81 12,112,767 -2.14(-1.59%)
Sep 02, 2020 133.20 135.48 132.83 134.95 8,210,781 +1.83(+1.38%)
Sep 01, 2020 131.49 133.18 130.47 133.12 7,378,628 +1.67(+1.27%)
Aug 31, 2020 134.81 135.10 130.82 131.44 11,650,486 -3.66(-2.71%)
Aug 28, 2020 134.06 136.36 133.15 135.10 11,055,915 +1.80(+1.35%)
Aug 27, 2020 132.57 135.92 132.39 133.30 13,711,188 +1.54(+1.17%)
Aug 26, 2020 129.58 132.17 129.10 131.75 8,467,619 +2.38(+1.84%)
Aug 25, 2020 130.41 130.66 128.89 129.37 5,511,068 -0.90(-0.69%)
Aug 24, 2020 127.73 130.46 127.51 130.26 7,636,489 +3.24(+2.55%)
Aug 21, 2020 127.31 127.89 126.82 127.03 6,084,465 -0.68(-0.53%)
Aug 20, 2020 126.39 128.03 126.12 127.70 4,933,775 +0.35(+0.27%)
Aug 19, 2020 128.83 129.80 127.02 127.36 7,646,551 -1.15(-0.89%)
Aug 18, 2020 129.02 129.17 127.94 128.50 6,735,372 -0.45(-0.35%)
Aug 17, 2020 129.68 129.71 128.12 128.95 7,515,714 -1.16(-0.89%)
Aug 14, 2020 129.59 130.65 129.32 130.11 6,528,708 -0.43(-0.33%)
Aug 13, 2020 130.22 131.92 130.03 130.53 6,489,368 -0.83(-0.63%)
Aug 12, 2020 130.25 132.57 130.07 131.36 12,244,226 +1.30(+1.00%)
Aug 11, 2020 130.11 132.33 129.58 130.07 13,926,546 +1.69(+1.32%)
Aug 10, 2020 129.33 130.89 128.07 128.37 8,556,897 -1.14(-0.88%)
Aug 07, 2020 129.80 131.51 128.24 129.51 16,140,934 -0.89(-0.68%)
Aug 06, 2020 126.55 131.20 125.20 130.40 27,310,168 +3.20(+2.52%)
Aug 05, 2020 122.97 129.89 122.88 127.19 53,277,832 +10.29(+8.80%)
Aug 04, 2020 115.58 117.97 115.38 116.91 17,263,636 +0.94(+0.81%)
Aug 03, 2020 115.79 116.74 114.97 115.97 10,258,197 -0.59(-0.50%)
Jul 31, 2020 114.85 116.67 113.75 116.56 9,655,165 +1.28(+1.11%)
Jul 30, 2020 114.54 115.91 113.00 115.28 9,740,102 +0.05(+0.04%)
Jul 29, 2020 115.84 116.33 114.74 115.23 9,525,821 -0.57(-0.49%)
Jul 28, 2020 115.08 116.46 114.31 115.80 6,842,920 -0.13(-0.11%)
Jul 27, 2020 116.82 117.04 115.30 115.93 9,439,079 -1.30(-1.11%)
Jul 24, 2020 115.32 117.83 115.16 117.23 8,260,033 -0.51(-0.43%)
Jul 23, 2020 118.47 118.96 116.63 117.74 7,275,165 -0.91(-0.76%)
Jul 22, 2020 117.81 118.91 117.55 118.64 7,084,186 +0.41(+0.35%)
Jul 21, 2020 117.67 120.00 117.28 118.23 8,980,786 +0.83(+0.71%)
Jul 20, 2020 117.67 118.11 116.44 117.41 8,976,323 -0.86(-0.73%)
Jul 17, 2020 118.51 119.17 116.68 118.27 9,880,898 -0.78(-0.65%)
Jul 16, 2020 117.34 119.60 117.22 119.04 10,237,368 -1.47(-1.22%)
Jul 15, 2020 121.23 121.69 119.31 120.51 15,358,019 +2.23(+1.89%)
Jul 14, 2020 114.86 118.69 114.17 118.28 12,446,742 +2.43(+2.10%)
Jul 13, 2020 119.55 119.74 115.51 115.84 15,668,039 -3.11(-2.61%)
Jul 10, 2020 116.45 119.05 115.83 118.95 14,254,205 +2.52(+2.17%)
Jul 09, 2020 116.13 117.47 115.00 116.43 13,619,352 -0.23(-0.20%)
Jul 08, 2020 113.11 116.75 112.44 116.66 13,657,169 +3.40(+3.00%)
Jul 07, 2020 113.26 114.71 112.24 113.26 10,866,972 -0.80(-0.70%)
Jul 06, 2020 113.46 114.16 112.53 114.06 11,965,797 +2.24(+2.01%)
Jul 02, 2020 114.63 114.73 111.64 111.82 10,345,508 -0.83(-0.73%)
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.