Indicators

Walt Disney (NY: DIS )

112.73 -0.04 (-0.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	146.58	148.21	145.81	147.53	9,739,530	+0.88(+0.60%)
Nov 27, 2020	148.52	149.86	146.05	146.65	5,323,594	-1.95(-1.31%)
Nov 25, 2020	149.78	149.78	146.76	148.61	9,583,031	-2.39(-1.58%)
Nov 24, 2020	147.68	151.37	147.37	151.00	16,740,604	+5.49(+3.77%)
Nov 23, 2020	141.99	147.27	141.24	145.51	12,908,416	+4.89(+3.48%)
Nov 20, 2020	141.25	142.15	140.40	140.61	8,513,556	-0.65(-0.46%)
Nov 19, 2020	142.11	142.83	141.24	141.26	8,901,174	-2.17(-1.51%)
Nov 18, 2020	144.03	145.01	142.88	143.43	9,482,098	-0.60(-0.42%)
Nov 17, 2020	143.93	144.36	142.10	144.03	9,381,588	-0.17(-0.12%)
Nov 16, 2020	141.45	144.27	141.11	144.20	16,428,888	+6.29(+4.56%)
Nov 13, 2020	140.44	140.73	136.08	137.91	21,143,084	+2.83(+2.10%)
Nov 12, 2020	135.90	138.04	133.66	135.08	13,808,473	-2.29(-1.67%)
Nov 11, 2020	141.01	141.54	136.18	137.37	9,622,628	-4.28(-3.02%)
Nov 10, 2020	139.51	141.91	137.22	141.65	18,169,090	-0.48(-0.34%)
Nov 09, 2020	140.52	147.20	137.62	142.13	35,723,440	+15.08(+11.87%)
Nov 06, 2020	125.84	127.62	124.21	127.05	6,280,000	+0.50(+0.39%)
Nov 05, 2020	126.37	128.20	125.39	126.55	7,672,882	+1.88(+1.51%)
Nov 04, 2020	123.18	126.45	123.01	124.66	7,500,715	+1.05(+0.85%)
Nov 03, 2020	121.22	124.66	120.98	123.62	8,164,913	+3.88(+3.24%)

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.