Skip to main content

Walt Disney (NY: DIS )

122.65 +1.67 (+1.38%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 120.25 121.35 118.70 120.86 8,125,195 -0.29(-0.24%)
Oct 29, 2020 117.78 122.23 116.85 121.14 9,611,915 +3.06(+2.59%)
Oct 28, 2020 120.62 121.14 117.94 118.08 11,691,261 -4.82(-3.92%)
Oct 27, 2020 123.63 124.20 122.63 122.91 6,832,103 -0.75(-0.60%)
Oct 26, 2020 126.70 126.70 122.55 123.66 8,605,782 -4.28(-3.34%)
Oct 23, 2020 127.68 128.08 125.94 127.93 5,457,629 +0.79(+0.62%)
Oct 22, 2020 126.26 127.68 125.56 127.15 5,196,239 +0.93(+0.73%)
Oct 21, 2020 123.96 127.15 123.43 126.22 6,611,521 +1.67(+1.34%)
Oct 20, 2020 124.17 125.32 123.24 124.54 6,184,252 +0.72(+0.58%)
Oct 19, 2020 126.96 126.99 123.31 123.83 6,597,575 -2.57(-2.03%)
Oct 16, 2020 127.39 127.70 125.92 126.40 6,315,616 -0.55(-0.43%)
Oct 15, 2020 124.59 126.99 124.03 126.95 7,772,011 +0.77(+0.61%)
Oct 14, 2020 128.72 129.08 124.88 126.18 11,572,776 -2.36(-1.84%)
Oct 13, 2020 129.38 130.93 127.48 128.54 22,457,710 +3.98(+3.19%)
Oct 12, 2020 124.49 125.53 123.33 124.56 10,940,708 -0.01(-0.01%)
Oct 09, 2020 123.45 125.14 122.93 124.57 11,539,687 +1.88(+1.54%)
Oct 08, 2020 123.18 123.35 122.02 122.69 7,427,764 +0.18(+0.15%)
Oct 07, 2020 121.55 122.91 120.54 122.51 10,218,790 +1.97(+1.64%)
Oct 06, 2020 122.73 123.79 120.22 120.54 9,078,112 -2.43(-1.98%)
Oct 05, 2020 122.86 123.20 121.93 122.97 5,937,045 +0.82(+0.67%)
Oct 02, 2020 121.59 123.28 121.30 122.15 6,511,352 -0.76(-0.62%)
Oct 01, 2020 124.53 125.06 122.02 122.91 8,936,684 -0.77(-0.62%)
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%)
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.