Skip to main content

Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 112.45 115.22 111.92 112.64 11,964,890 +1.50(+1.35%)
Jun 30, 2020 111.14 111.69 109.57 111.15 10,598,109 -0.01(-0.01%)
Jun 29, 2020 108.65 111.21 107.75 111.16 12,619,615 +2.41(+2.22%)
Jun 26, 2020 110.59 110.84 107.67 108.75 15,320,569 -2.25(-2.03%)
Jun 25, 2020 108.64 111.15 108.15 111.00 17,287,510 -0.71(-0.63%)
Jun 24, 2020 115.47 115.62 109.67 111.71 22,318,006 -4.50(-3.88%)
Jun 23, 2020 116.58 117.07 115.59 116.21 10,217,427 +0.67(+0.58%)
Jun 22, 2020 113.82 115.81 112.74 115.54 12,900,426 +1.56(+1.37%)
Jun 19, 2020 119.59 119.73 113.98 113.98 23,572,776 -4.01(-3.40%)
Jun 18, 2020 116.50 118.14 115.55 117.98 9,605,470 +0.72(+0.61%)
Jun 17, 2020 118.25 118.84 116.76 117.27 8,943,944 -0.79(-0.67%)
Jun 16, 2020 120.85 121.11 115.67 118.06 12,987,585 +1.36(+1.16%)
Jun 15, 2020 111.72 117.74 111.35 116.70 14,195,747 +1.59(+1.38%)
Jun 12, 2020 114.80 116.62 112.52 115.11 18,421,744 +2.84(+2.53%)
Jun 11, 2020 117.22 117.62 111.89 112.27 26,143,876 -9.51(-7.81%)
Jun 10, 2020 123.62 123.70 120.54 121.78 11,524,177 -1.70(-1.38%)
Jun 09, 2020 125.22 125.38 123.11 123.49 10,913,970 -3.38(-2.66%)
Jun 08, 2020 124.69 127.03 123.54 126.87 13,898,871 +2.45(+1.97%)
Jun 05, 2020 125.90 127.41 123.88 124.42 16,635,541 +1.13(+0.91%)
Jun 04, 2020 121.55 124.10 121.45 123.29 14,238,045 +1.50(+1.24%)
Jun 03, 2020 119.60 122.05 118.93 121.78 12,614,810 +3.42(+2.89%)
Jun 02, 2020 118.61 119.46 117.45 118.36 10,778,824 -0.02(-0.02%)
Jun 01, 2020 116.88 119.26 116.55 118.38 10,579,263 +1.47(+1.25%)
May 29, 2020 115.81 117.37 113.75 116.92 17,903,860 +0.55(+0.47%)
May 28, 2020 121.20 121.58 115.62 116.37 18,678,156 -4.76(-3.93%)
May 27, 2020 123.28 123.38 119.32 121.14 19,396,362 +0.58(+0.48%)
May 26, 2020 120.66 122.10 120.04 120.56 16,513,327 +2.92(+2.48%)
May 22, 2020 117.12 118.19 116.45 117.64 9,318,471 +0.19(+0.16%)
May 21, 2020 118.95 119.91 116.12 117.45 17,617,790 -2.08(-1.74%)
May 20, 2020 116.04 120.48 115.66 119.53 25,810,288 +5.53(+4.85%)
May 19, 2020 114.73 116.09 113.05 114.00 20,391,576 -2.47(-2.12%)
May 18, 2020 114.10 119.39 114.10 116.47 40,185,616 +7.77(+7.15%)
May 15, 2020 104.64 109.03 103.93 108.70 29,862,910 +3.13(+2.96%)
May 14, 2020 101.65 105.58 99.34 105.57 22,065,504 +2.98(+2.90%)
May 13, 2020 104.16 104.20 101.27 102.59 21,149,540 -1.63(-1.57%)
May 12, 2020 108.71 109.08 104.15 104.22 17,091,538 -3.20(-2.98%)
May 11, 2020 108.05 108.46 106.06 107.42 20,613,424 -1.39(-1.27%)
May 08, 2020 108.70 108.83 106.28 108.81 24,180,150 +3.58(+3.40%)
May 07, 2020 101.52 105.27 101.50 105.23 20,912,546 +4.67(+4.65%)
May 06, 2020 101.15 104.93 98.54 100.55 52,141,952 -0.18(-0.18%)
May 05, 2020 101.18 104.84 100.57 100.73 30,128,288 -2.11(-2.05%)
May 04, 2020 101.68 103.49 100.22 102.84 19,564,092 -2.31(-2.20%)
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.