Walt Disney (NY: DIS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	111.14	112.75	110.97	111.58	11,654,574	+0.78(+0.70%)
Feb 28, 2024	108.78	111.04	108.66	110.80	10,762,091	+1.38(+1.26%)
Feb 27, 2024	107.78	109.58	107.78	109.42	7,590,920	+1.74(+1.62%)
Feb 26, 2024	107.52	108.76	107.38	107.68	8,689,952	-0.06(-0.06%)
Feb 23, 2024	107.57	108.00	105.83	107.74	11,735,793	+0.10(+0.09%)
Feb 22, 2024	107.99	108.49	107.41	107.64	9,260,896	-0.03(-0.03%)
Feb 21, 2024	108.48	109.22	107.23	107.67	10,427,529	-1.77(-1.62%)
Feb 20, 2024	110.85	111.13	109.35	109.44	9,766,067	-2.16(-1.94%)
Feb 16, 2024	112.02	112.56	111.16	111.60	8,784,069	-0.85(-0.76%)
Feb 15, 2024	111.08	112.92	111.08	112.45	9,957,417	+0.89(+0.80%)
Feb 14, 2024	110.58	111.68	109.67	111.56	11,404,758	+1.10(+1.00%)
Feb 13, 2024	108.28	110.65	108.21	110.46	14,587,526	+1.17(+1.07%)
Feb 12, 2024	107.88	111.06	107.83	109.29	13,778,969	+0.90(+0.83%)
Feb 09, 2024	109.60	110.15	107.69	108.39	21,509,196	-2.15(-1.94%)
Feb 08, 2024	107.08	112.77	106.80	110.54	60,641,784	+11.40(+11.50%)
Feb 07, 2024	97.39	99.28	96.64	99.14	28,633,950	-0.15(-0.15%)
Feb 06, 2024	96.92	99.32	96.79	99.29	16,456,136	+2.64(+2.73%)
Feb 05, 2024	96.70	97.37	96.49	96.65	11,674,810	-0.48(-0.49%)
Feb 02, 2024	96.28	97.41	95.82	97.13	9,321,376	+0.07(+0.07%)
Feb 01, 2024	96.37	97.93	95.90	97.06	8,475,073	+1.01(+1.05%)
Jan 31, 2024	96.42	97.57	95.81	96.05	9,586,824	-0.89(-0.92%)
Jan 30, 2024	96.52	97.54	96.01	96.94	9,131,121	-0.55(-0.56%)
Jan 29, 2024	95.42	97.50	95.00	97.49	13,412,967	+2.13(+2.23%)
Jan 26, 2024	95.00	95.53	94.70	95.36	7,812,757	+0.50(+0.53%)
Jan 25, 2024	93.92	94.94	93.75	94.86	8,653,551	+1.36(+1.45%)
Jan 24, 2024	94.42	95.25	93.25	93.50	10,447,927	-0.27(-0.29%)
Jan 23, 2024	95.43	95.89	93.17	93.77	11,586,752	-1.31(-1.38%)
Jan 22, 2024	92.87	95.23	92.87	95.08	15,108,022	+2.02(+2.17%)
Jan 19, 2024	92.32	93.58	91.63	93.06	19,790,144	+0.85(+0.92%)
Jan 18, 2024	90.66	92.51	90.41	92.21	12,191,374	+1.87(+2.07%)
Jan 17, 2024	92.57	93.76	90.10	90.34	15,728,540	-2.71(-2.91%)
Jan 16, 2024	90.29	93.09	89.45	93.05	16,760,344	+2.70(+2.99%)
Jan 12, 2024	89.65	90.83	89.65	90.35	11,919,478	+0.90(+1.01%)
Jan 11, 2024	89.39	89.78	88.69	89.45	9,633,505	+0.16(+0.18%)
Jan 10, 2024	89.82	89.82	88.88	89.29	15,082,221	-0.38(-0.42%)
Jan 09, 2024	91.05	91.10	89.60	89.67	11,243,108	-1.88(-2.05%)
Jan 08, 2024	91.55	91.94	91.00	91.55	11,098,726	+0.65(+0.72%)
Jan 05, 2024	90.41	91.32	90.36	90.90	9,092,081	+0.34(+0.38%)
Jan 04, 2024	91.94	91.94	90.00	90.56	12,075,869	-1.09(-1.19%)
Jan 03, 2024	90.23	92.08	90.00	91.65	11,921,686	+0.94(+1.04%)
Jan 02, 2024	90.10	91.47	89.73	90.71	10,580,694	+0.42(+0.47%)
Dec 29, 2023	90.12	90.60	89.86	90.29	9,210,956	-0.11(-0.12%)
Dec 28, 2023	90.09	90.98	89.97	90.40	8,472,899	+0.02(+0.02%)
Dec 27, 2023	90.91	90.94	90.04	90.38	11,110,326	-0.57(-0.63%)
Dec 26, 2023	90.84	91.27	90.60	90.95	8,071,425	-0.07(-0.08%)
Dec 22, 2023	91.62	92.24	90.75	91.02	9,419,864	-1.00(-1.09%)
Dec 21, 2023	91.93	92.08	91.06	92.02	13,026,813	+0.75(+0.82%)
Dec 20, 2023	93.24	94.27	91.25	91.27	12,987,034	-2.66(-2.83%)
Dec 19, 2023	92.64	93.99	92.61	93.93	8,797,167	+1.07(+1.15%)
Dec 18, 2023	92.70	93.71	92.70	92.86	9,609,582	-0.60(-0.64%)
Dec 15, 2023	93.05	93.95	92.93	93.46	17,554,384	-0.48(-0.51%)
Dec 14, 2023	93.21	94.83	93.21	93.94	12,425,564	+1.11(+1.20%)
Dec 13, 2023	91.17	92.87	90.78	92.83	10,125,647	+1.76(+1.93%)
Dec 12, 2023	92.12	92.20	90.86	91.07	13,221,354	-1.13(-1.23%)
Dec 11, 2023	92.73	93.08	91.97	92.20	10,803,873	-0.62(-0.67%)
Dec 08, 2023	92.06	93.54	92.06	92.82	9,498,157	+0.77(+0.84%)
Dec 07, 2023	91.50	93.09	91.35	92.05	10,291,793	+0.85(+0.93%)
Dec 06, 2023	90.81	92.24	90.33	91.20	10,486,882	+0.71(+0.78%)
Dec 05, 2023	91.31	91.48	89.64	90.50	12,377,931	-1.22(-1.33%)
Dec 04, 2023	91.60	92.11	91.31	91.71	12,637,351	-0.57(-0.62%)

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.