Skip to main content

Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 178.67 182.39 177.95 180.71 8,659,557 +1.32(+0.73%)
Aug 30, 2021 179.91 180.80 178.29 179.40 6,441,506 -0.16(-0.09%)
Aug 27, 2021 175.71 179.95 175.71 179.56 8,725,383 +3.57(+2.03%)
Aug 26, 2021 177.76 178.36 175.77 175.99 4,577,068 -1.75(-0.98%)
Aug 25, 2021 177.58 178.01 176.31 177.73 4,856,411 -0.16(-0.09%)
Aug 24, 2021 177.34 179.50 177.18 177.89 5,904,444 +0.81(+0.46%)
Aug 23, 2021 176.50 177.73 175.34 177.08 7,417,883 +2.53(+1.45%)
Aug 20, 2021 172.44 174.64 172.09 174.55 6,260,640 +1.86(+1.08%)
Aug 19, 2021 173.44 174.11 172.00 172.69 8,502,911 -1.48(-0.85%)
Aug 18, 2021 175.33 176.22 173.93 174.17 7,082,739 -1.09(-0.62%)
Aug 17, 2021 176.57 177.87 174.35 175.26 8,555,434 -3.25(-1.82%)
Aug 16, 2021 179.92 180.00 175.94 178.51 8,778,395 -1.98(-1.10%)
Aug 13, 2021 185.69 186.97 180.29 180.49 32,610,756 +1.78(+1.00%)
Aug 12, 2021 177.51 179.14 175.88 178.71 11,233,081 +1.20(+0.67%)
Aug 11, 2021 176.78 177.91 175.94 177.51 5,374,689 +1.02(+0.58%)
Aug 10, 2021 175.68 176.82 175.01 176.50 5,199,439 +0.35(+0.20%)
Aug 09, 2021 176.43 176.73 174.49 176.15 5,355,124 -0.41(-0.23%)
Aug 06, 2021 176.85 178.23 176.06 176.56 5,524,490 +0.42(+0.24%)
Aug 05, 2021 171.93 176.54 171.93 176.14 8,892,166 +4.12(+2.39%)
Aug 04, 2021 171.94 172.69 170.78 172.02 5,681,033 -0.41(-0.24%)
Aug 03, 2021 175.45 175.56 170.37 172.43 9,962,894 -2.55(-1.46%)
Aug 02, 2021 176.64 178.24 174.74 174.98 5,865,024 -0.47(-0.27%)
Jul 30, 2021 176.95 178.62 174.57 175.45 6,835,697 -2.32(-1.31%)
Jul 29, 2021 179.23 180.83 177.69 177.77 6,224,280 -0.75(-0.42%)
Jul 28, 2021 179.11 179.76 176.97 178.52 5,945,683 -0.40(-0.22%)
Jul 27, 2021 177.67 178.98 175.99 178.92 6,704,221 +0.76(+0.43%)
Jul 26, 2021 175.05 178.19 174.77 178.16 5,658,845 +2.59(+1.48%)
Jul 23, 2021 175.09 175.93 173.47 175.57 5,143,003 +1.01(+0.58%)
Jul 22, 2021 176.13 176.15 173.34 174.56 5,731,823 -1.75(-0.99%)
Jul 21, 2021 175.93 177.32 174.75 176.31 6,316,827 +0.14(+0.08%)
Jul 20, 2021 173.14 176.93 172.31 176.18 8,394,022 +3.79(+2.20%)
Jul 19, 2021 175.14 175.91 171.60 172.39 14,701,885 -6.34(-3.55%)
Jul 16, 2021 184.34 184.69 178.34 178.73 8,376,069 -4.82(-2.63%)
Jul 15, 2021 182.85 184.82 182.46 183.55 7,891,604 +0.73(+0.40%)
Jul 14, 2021 184.60 185.69 181.49 182.82 8,811,699 -0.23(-0.13%)
Jul 13, 2021 183.49 185.07 181.25 183.05 12,577,235 -0.73(-0.40%)
Jul 12, 2021 177.13 184.39 176.79 183.78 21,896,094 +7.32(+4.15%)
Jul 09, 2021 174.13 176.94 173.37 176.47 7,898,961 +4.23(+2.45%)
Jul 08, 2021 169.63 173.19 169.26 172.24 6,982,639 -0.02(-0.01%)
Jul 07, 2021 172.30 173.75 171.43 172.26 6,789,547 -0.87(-0.50%)
Jul 06, 2021 176.43 176.43 171.66 173.13 11,594,240 -3.41(-1.93%)
Jul 02, 2021 177.35 177.78 174.05 176.53 11,138,932 -0.15(-0.08%)
Jul 01, 2021 174.78 177.02 174.03 176.68 5,904,086 +1.48(+0.85%)
Jun 30, 2021 173.32 175.41 172.78 175.20 7,624,441 +1.83(+1.06%)
Jun 29, 2021 176.07 176.44 173.24 173.37 13,539,810 -2.63(-1.49%)
Jun 28, 2021 177.91 178.08 174.42 176.00 10,522,932 -1.77(-1.00%)
Jun 25, 2021 178.25 178.51 176.91 177.77 7,456,042 +0.42(+0.24%)
Jun 24, 2021 175.56 177.66 175.21 177.35 7,572,780 +2.59(+1.48%)
Jun 23, 2021 173.06 174.88 172.38 174.76 9,239,566 +1.82(+1.05%)
Jun 22, 2021 173.80 174.13 171.79 172.94 8,121,458 -0.47(-0.27%)
Jun 21, 2021 171.57 173.69 170.76 173.41 9,221,983 +1.54(+0.90%)
Jun 18, 2021 172.58 173.29 171.56 171.86 12,398,466 -2.22(-1.28%)
Jun 17, 2021 174.02 175.69 173.28 174.08 8,929,687 -0.01(-0.01%)
Jun 16, 2021 175.44 175.69 172.99 174.09 8,359,754 -1.20(-0.68%)
Jun 15, 2021 177.60 178.12 175.05 175.29 7,918,875 -2.31(-1.30%)
Jun 14, 2021 177.07 178.29 176.32 177.60 10,198,644 +0.80(+0.45%)
Jun 11, 2021 176.69 177.91 176.24 176.80 5,494,167 +0.81(+0.46%)
Jun 10, 2021 175.87 177.03 174.98 176.00 5,269,302 +0.53(+0.30%)
Jun 09, 2021 175.74 176.75 175.31 175.47 5,098,072 -0.29(-0.16%)
Jun 08, 2021 175.40 176.54 174.62 175.76 5,366,504 -0.66(-0.37%)
Jun 07, 2021 177.39 177.49 175.83 176.41 5,193,465 -0.19(-0.11%)
Jun 04, 2021 175.36 176.94 175.04 176.60 6,364,077 +0.94(+0.53%)
Jun 03, 2021 175.70 176.40 174.85 175.67 5,601,353 -0.76(-0.43%)
Jun 02, 2021 178.46 178.52 176.35 176.43 7,875,243 -1.83(-1.03%)
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.