Skip to main content

Walt Disney (NY: DIS )

122.74 +1.76 (+1.45%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 114.45 114.74 112.93 113.08 9,339,338 +0.07(+0.06%)
Oct 30, 2018 111.66 113.13 110.69 113.01 7,479,856 +1.69(+1.52%)
Oct 29, 2018 112.70 113.18 110.25 111.31 9,376,518 -0.15(-0.13%)
Oct 26, 2018 111.11 112.40 110.39 111.46 8,108,623 -0.96(-0.85%)
Oct 25, 2018 110.90 112.94 110.41 112.42 7,521,238 +2.51(+2.28%)
Oct 24, 2018 115.27 115.27 109.55 109.90 11,809,776 -6.15(-5.30%)
Oct 23, 2018 115.15 116.68 113.65 116.05 8,740,280 -0.41(-0.35%)
Oct 22, 2018 117.23 117.86 115.92 116.46 8,535,924 -0.62(-0.53%)
Oct 19, 2018 115.62 117.35 115.43 117.08 10,592,789 +2.68(+2.34%)
Oct 18, 2018 114.97 115.34 113.81 114.40 6,150,276 -0.94(-0.81%)
Oct 17, 2018 114.33 115.43 113.67 115.34 7,230,144 +0.93(+0.81%)
Oct 16, 2018 112.59 114.59 112.10 114.41 7,737,117 +2.71(+2.42%)
Oct 15, 2018 110.22 112.87 110.18 111.71 6,731,695 +0.82(+0.74%)
Oct 12, 2018 110.26 111.54 109.53 110.89 6,056,460 +1.44(+1.31%)
Oct 11, 2018 110.78 111.52 108.63 109.45 10,201,440 -1.68(-1.52%)
Oct 10, 2018 115.05 115.44 111.01 111.14 9,140,607 -3.97(-3.45%)
Oct 09, 2018 114.83 115.97 114.27 115.10 6,865,919 +0.86(+0.75%)
Oct 08, 2018 113.08 114.38 112.38 114.25 5,737,046 +1.22(+1.08%)
Oct 05, 2018 114.23 114.80 112.98 113.03 5,926,575 -1.33(-1.16%)
Oct 04, 2018 115.21 115.38 113.36 114.36 6,542,036 -0.77(-0.67%)
Oct 03, 2018 116.15 116.30 114.96 115.12 6,206,349 -0.74(-0.64%)
Oct 02, 2018 113.78 115.90 113.54 115.86 6,541,459 +1.40(+1.22%)
Oct 01, 2018 115.49 115.61 113.91 114.46 8,778,145 -0.69(-0.60%)
Sep 28, 2018 113.88 115.67 113.59 115.15 7,481,133 +0.89(+0.78%)
Sep 27, 2018 113.43 114.82 113.34 114.27 5,275,946 +0.82(+0.72%)
Sep 26, 2018 112.27 114.54 112.27 113.45 11,314,198 +1.56(+1.39%)
Sep 25, 2018 111.58 112.96 110.93 111.89 12,358,189 +0.85(+0.76%)
Sep 24, 2018 110.55 111.41 109.99 111.05 9,374,409 +2.33(+2.15%)
Sep 21, 2018 110.24 110.27 108.71 108.71 26,153,400 -1.20(-1.09%)
Sep 20, 2018 108.89 110.24 108.26 109.91 7,232,211 +1.80(+1.67%)
Sep 19, 2018 107.95 108.50 107.81 108.11 6,057,175 +0.26(+0.24%)
Sep 18, 2018 107.23 108.07 106.58 107.86 5,014,345 +0.17(+0.16%)
Sep 17, 2018 107.91 108.20 106.95 107.69 5,679,564 +0.10(+0.09%)
Sep 14, 2018 109.22 109.55 107.22 107.59 6,105,713 -1.39(-1.27%)
Sep 13, 2018 107.88 109.03 107.70 108.98 5,174,182 +1.19(+1.11%)
Sep 12, 2018 107.58 108.56 107.51 107.79 5,317,958 -0.14(-0.13%)
Sep 11, 2018 108.81 108.92 107.84 107.92 5,573,829 -1.06(-0.98%)
Sep 10, 2018 109.74 110.20 108.68 108.99 4,708,489 -0.29(-0.26%)
Sep 07, 2018 108.40 109.65 108.33 109.27 4,828,899 +0.70(+0.64%)
Sep 06, 2018 108.32 108.72 107.69 108.58 5,348,919 +0.38(+0.35%)
Sep 05, 2018 108.89 109.13 108.02 108.19 6,487,620 -0.97(-0.88%)
Sep 04, 2018 110.09 110.29 108.96 109.16 6,489,661 -1.15(-1.04%)
Aug 31, 2018 110.31 110.31 110.31 0 +0.10(+0.09%)
Aug 30, 2018 110.36 110.70 109.89 110.21 3,535,727 -0.52(-0.47%)
Aug 29, 2018 110.86 111.00 110.31 110.73 4,063,539 -0.13(-0.12%)
Aug 28, 2018 110.85 111.07 110.48 110.86 3,180,296 +0.25(+0.22%)
Aug 27, 2018 110.77 111.17 110.36 110.61 4,842,089 +0.39(+0.36%)
Aug 24, 2018 109.92 110.98 109.74 110.22 5,127,666 -0.07(-0.06%)
Aug 23, 2018 110.23 110.43 109.83 110.29 4,323,148 +0.06(+0.05%)
Aug 22, 2018 110.72 111.03 110.23 110.23 3,262,701 -0.44(-0.40%)
Aug 21, 2018 110.53 111.27 110.29 110.67 4,843,499 +0.39(+0.36%)
Aug 20, 2018 111.20 111.27 110.20 110.28 5,247,323 -0.48(-0.44%)
Aug 17, 2018 110.79 111.14 110.18 110.76 4,838,648 +0.00(+0.00%)
Aug 16, 2018 111.57 111.60 110.67 110.76 5,161,285 -0.36(-0.33%)
Aug 15, 2018 110.47 111.39 109.77 111.12 5,263,782 +0.10(+0.09%)
Aug 14, 2018 110.66 111.45 110.23 111.03 4,393,693 +0.62(+0.56%)
Aug 13, 2018 110.94 111.11 110.01 110.41 6,176,552 -0.55(-0.50%)
Aug 10, 2018 111.84 112.06 110.68 110.96 5,829,288 -1.46(-1.30%)
Aug 09, 2018 112.31 113.04 111.09 112.42 7,150,875 +0.18(+0.16%)
Aug 08, 2018 114.13 114.63 112.16 112.24 11,905,855 -2.54(-2.21%)
Aug 07, 2018 114.79 116.10 114.46 114.78 15,677,605 +0.61(+0.54%)
Aug 06, 2018 112.91 115.05 112.42 114.17 12,908,315 +1.82(+1.62%)
Aug 03, 2018 111.47 112.35 110.68 112.35 4,821,080 +1.32(+1.19%)
Aug 02, 2018 110.78 111.59 109.97 111.03 4,089,983 -0.22(-0.19%)
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.