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 (%)
Oct 31, 2019 128.34 128.96 127.57 128.73 9,714,576 +0.32(+0.25%)
Oct 30, 2019 128.50 129.11 127.96 128.41 10,980,356 +0.12(+0.09%)
Oct 29, 2019 129.30 129.57 128.25 128.29 9,388,940 -1.04(-0.80%)
Oct 28, 2019 130.24 130.87 128.94 129.33 9,022,543 -0.37(-0.28%)
Oct 25, 2019 129.30 130.55 128.84 129.70 6,758,071 +0.63(+0.49%)
Oct 24, 2019 130.31 130.49 128.44 129.06 6,853,660 -0.86(-0.66%)
Oct 23, 2019 131.23 131.46 129.56 129.93 7,139,318 -1.26(-0.96%)
Oct 22, 2019 131.93 132.45 130.89 131.18 10,637,821 +2.12(+1.64%)
Oct 21, 2019 130.23 130.52 128.83 129.06 7,459,215 -0.62(-0.48%)
Oct 18, 2019 131.15 131.94 129.69 129.69 8,776,106 -1.47(-1.12%)
Oct 17, 2019 131.31 132.21 129.31 131.15 8,110,931 +1.50(+1.15%)
Oct 16, 2019 128.57 130.62 128.51 129.66 7,740,556 +1.09(+0.85%)
Oct 15, 2019 128.82 129.69 128.21 128.57 5,992,117 +0.06(+0.05%)
Oct 14, 2019 128.94 129.10 128.29 128.51 3,787,278 -0.32(-0.25%)
Oct 11, 2019 129.10 129.79 128.40 128.83 6,872,825 +0.67(+0.53%)
Oct 10, 2019 128.03 128.94 127.70 128.15 4,622,451 +0.01(+0.01%)
Oct 09, 2019 127.91 128.66 126.88 128.14 5,082,000 +0.85(+0.67%)
Oct 08, 2019 128.71 128.85 127.19 127.29 6,840,295 -2.41(-1.86%)
Oct 07, 2019 129.07 130.36 127.86 129.70 5,891,237 +0.62(+0.48%)
Oct 04, 2019 127.51 129.24 127.43 129.07 6,866,264 +2.10(+1.65%)
Oct 03, 2019 127.42 128.24 126.37 126.97 8,759,003 -0.98(-0.77%)
Oct 02, 2019 127.33 128.03 126.40 127.95 8,418,818 -0.41(-0.32%)
Oct 01, 2019 129.60 130.57 128.32 128.36 6,066,608 -0.76(-0.59%)
Sep 30, 2019 129.14 129.66 128.63 129.12 5,900,118 +0.36(+0.28%)
Sep 27, 2019 128.91 129.80 127.74 128.77 8,480,794 -1.30(-1.00%)
Sep 26, 2019 131.92 132.08 127.88 130.06 11,961,054 -1.80(-1.37%)
Sep 25, 2019 130.58 132.19 130.01 131.87 6,673,724 +1.11(+0.85%)
Sep 24, 2019 132.78 132.92 130.29 130.76 12,045,983 -0.48(-0.37%)
Sep 23, 2019 130.78 131.67 130.68 131.24 6,201,558 +0.19(+0.14%)
Sep 20, 2019 131.81 132.01 130.40 131.06 25,877,680 -1.02(-0.77%)
Sep 19, 2019 135.74 136.10 131.78 132.08 12,699,818 -3.47(-2.56%)
Sep 18, 2019 135.16 135.81 134.47 135.54 6,957,429 +0.49(+0.36%)
Sep 17, 2019 134.55 135.47 134.42 135.06 4,802,782 +0.50(+0.38%)
Sep 16, 2019 135.04 135.98 134.06 134.55 6,387,133 -2.20(-1.61%)
Sep 13, 2019 136.58 136.95 135.85 136.75 5,257,387 +0.52(+0.38%)
Sep 12, 2019 135.58 137.40 135.29 136.24 7,401,440 +1.30(+0.96%)
Sep 11, 2019 134.31 134.99 133.69 134.94 7,964,262 +0.40(+0.29%)
Sep 10, 2019 136.85 137.17 133.34 134.54 11,074,333 -3.01(-2.19%)
Sep 09, 2019 138.30 138.79 137.21 137.56 5,509,164 -0.71(-0.52%)
Sep 06, 2019 137.85 138.53 136.98 138.27 4,127,812 +0.70(+0.51%)
Sep 05, 2019 137.64 137.99 137.05 137.56 5,191,540 +0.94(+0.69%)
Sep 04, 2019 135.48 136.93 135.14 136.62 4,342,177 +1.57(+1.16%)
Sep 03, 2019 135.12 135.17 133.82 135.06 6,053,539 -0.94(-0.69%)
Aug 30, 2019 137.02 137.23 135.51 136.00 5,676,133 -0.58(-0.42%)
Aug 29, 2019 136.85 137.41 136.16 136.57 6,596,134 +1.28(+0.94%)
Aug 28, 2019 132.83 135.47 132.29 135.30 6,011,940 +2.04(+1.53%)
Aug 27, 2019 134.52 134.74 132.95 133.25 6,069,723 -0.12(-0.09%)
Aug 26, 2019 132.96 133.40 131.33 133.37 8,169,647 +2.91(+2.23%)
Aug 23, 2019 134.26 135.19 129.82 130.46 10,292,130 -4.37(-3.24%)
Aug 22, 2019 134.95 135.41 133.45 134.83 7,032,192 +0.32(+0.24%)
Aug 21, 2019 133.37 134.81 132.82 134.51 6,385,068 +0.62(+0.47%)
Aug 20, 2019 132.10 134.79 132.04 133.89 8,708,201 -0.16(-0.12%)
Aug 19, 2019 135.53 136.36 133.05 134.05 11,845,550 +0.09(+0.07%)
Aug 16, 2019 132.79 134.25 132.60 133.96 6,412,598 +1.77(+1.34%)
Aug 15, 2019 132.27 133.05 131.25 132.19 7,659,961 +0.56(+0.42%)
Aug 14, 2019 133.82 133.91 131.46 131.63 11,903,827 -4.12(-3.04%)
Aug 13, 2019 133.76 136.65 133.76 135.75 8,271,033 +1.26(+0.94%)
Aug 12, 2019 136.05 136.31 133.99 134.49 7,422,901 -2.75(-2.01%)
Aug 09, 2019 135.84 137.96 135.51 137.25 8,893,484 +0.62(+0.46%)
Aug 08, 2019 136.63 136.73 134.76 136.62 14,184,093 +3.00(+2.25%)
Aug 07, 2019 133.69 134.62 131.04 133.62 29,346,316 -6.95(-4.94%)
Aug 06, 2019 139.12 140.65 137.10 140.57 18,949,184 +3.54(+2.58%)
Aug 05, 2019 137.86 138.94 135.77 137.03 10,758,627 -3.38(-2.41%)
Aug 02, 2019 139.69 140.91 138.66 140.41 6,599,615 -0.14(-0.10%)
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.