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, 2017 96.44 96.59 95.90 96.32 5,787,526 -0.23(-0.23%)
Oct 30, 2017 96.62 96.83 96.21 96.54 7,202,912 -0.27(-0.27%)
Oct 27, 2017 96.40 96.86 95.41 96.81 7,990,808 -0.25(-0.25%)
Oct 26, 2017 96.09 97.96 95.76 97.05 6,263,031 +0.75(+0.78%)
Oct 25, 2017 96.55 96.72 95.96 96.31 5,224,049 -0.48(-0.50%)
Oct 24, 2017 97.01 97.35 96.56 96.79 5,043,228 -0.40(-0.42%)
Oct 23, 2017 97.61 97.66 97.12 97.19 5,979,434 -0.69(-0.70%)
Oct 20, 2017 97.93 98.14 97.43 97.88 6,030,885 +0.38(+0.39%)
Oct 19, 2017 96.69 97.78 96.62 97.50 5,721,452 +0.75(+0.77%)
Oct 18, 2017 96.86 96.98 96.06 96.75 5,488,202 -0.11(-0.11%)
Oct 17, 2017 96.90 96.97 96.36 96.86 6,033,688 +0.23(+0.23%)
Oct 16, 2017 96.15 96.77 96.05 96.63 4,987,831 +0.74(+0.77%)
Oct 13, 2017 95.32 96.19 95.32 95.89 6,964,405 +0.44(+0.46%)
Oct 12, 2017 96.07 96.32 95.33 95.45 11,188,846 -1.60(-1.64%)
Oct 11, 2017 98.06 98.06 96.55 97.04 8,107,899 -1.01(-1.03%)
Oct 10, 2017 98.46 98.54 97.16 98.06 7,823,830 +0.01(+0.01%)
Oct 09, 2017 99.27 99.44 97.93 98.05 5,512,058 -0.49(-0.50%)
Oct 06, 2017 98.42 98.74 97.82 98.54 4,427,883 -0.04(-0.04%)
Oct 05, 2017 99.10 99.33 98.49 98.58 4,809,960 -0.43(-0.44%)
Oct 04, 2017 99.20 99.39 98.67 99.01 5,205,491 -0.24(-0.24%)
Oct 03, 2017 98.52 99.31 98.38 99.25 5,532,151 +0.92(+0.93%)
Oct 02, 2017 97.79 98.91 97.60 98.33 7,030,048 +1.27(+1.31%)
Sep 29, 2017 96.39 97.08 96.17 97.06 8,312,903 +0.51(+0.53%)
Sep 28, 2017 97.26 97.54 96.50 96.55 7,260,456 -1.17(-1.20%)
Sep 27, 2017 98.00 96.52 97.72 7,714,458 +0.60(+0.62%)
Sep 26, 2017 98.12 98.22 97.10 97.12 6,316,946 -0.93(-0.94%)
Sep 25, 2017 97.09 98.12 96.92 98.05 7,607,774 +0.96(+0.98%)
Sep 22, 2017 97.04 97.48 97.02 97.09 6,457,773 -0.29(-0.29%)
Sep 21, 2017 97.67 97.87 97.24 97.38 5,034,985 -0.32(-0.32%)
Sep 20, 2017 97.25 97.76 97.11 97.69 6,559,065 +0.77(+0.79%)
Sep 19, 2017 96.73 97.16 96.58 96.93 7,078,459 +0.33(+0.34%)
Sep 18, 2017 96.89 97.21 96.23 96.60 7,116,140 -0.41(-0.43%)
Sep 15, 2017 96.55 97.42 96.50 97.01 24,240,762 +0.61(+0.63%)
Sep 14, 2017 97.28 97.33 96.05 96.40 9,860,232 -0.91(-0.93%)
Sep 13, 2017 96.74 97.44 96.52 97.31 7,733,087 +0.92(+0.95%)
Sep 12, 2017 96.10 96.86 95.64 96.39 9,292,176 +0.79(+0.82%)
Sep 11, 2017 96.40 96.52 95.48 95.61 9,758,941 +0.02(+0.02%)
Sep 08, 2017 95.02 96.00 94.79 95.59 13,351,715 +0.01(+0.01%)
Sep 07, 2017 100.00 100.30 94.73 95.58 26,824,656 -4.37(-4.37%)
Sep 06, 2017 100.20 100.48 99.35 99.95 7,647,124 -0.10(-0.10%)
Sep 05, 2017 100.44 100.98 99.36 100.05 9,741,808 +0.10(+0.10%)
Sep 01, 2017 100.10 100.36 99.81 99.95 7,948,915 +0.30(+0.30%)
Aug 31, 2017 101.43 101.61 99.46 99.65 9,975,950 -1.64(-1.62%)
Aug 30, 2017 100.91 101.87 100.91 101.30 6,674,618 +0.30(+0.29%)
Aug 29, 2017 100.44 101.42 100.26 101.00 6,104,841 +0.01(+0.01%)
Aug 28, 2017 100.92 101.28 100.52 100.99 5,717,810 +0.15(+0.15%)
Aug 25, 2017 100.14 101.12 100.01 100.84 6,282,955 +0.88(+0.88%)
Aug 24, 2017 100.26 100.47 99.88 99.97 7,084,616 +0.02(+0.02%)
Aug 23, 2017 100.91 101.41 99.93 99.95 6,046,787 -1.25(-1.24%)
Aug 22, 2017 99.86 101.34 99.62 101.20 6,995,165 +1.58(+1.58%)
Aug 21, 2017 99.10 99.87 98.99 99.62 6,593,369 +0.46(+0.47%)
Aug 18, 2017 99.77 100.19 99.12 99.16 7,000,910 -0.67(-0.67%)
Aug 17, 2017 100.68 101.02 99.79 99.83 6,714,542 -0.81(-0.80%)
Aug 16, 2017 100.28 101.08 100.17 100.64 6,802,739 +0.68(+0.68%)
Aug 15, 2017 100.08 100.54 99.81 99.96 9,005,748 +0.11(+0.11%)
Aug 14, 2017 101.23 101.24 99.71 99.85 9,857,820 -0.58(-0.58%)
Aug 11, 2017 99.70 100.94 99.49 100.43 9,556,459 +0.63(+0.63%)
Aug 10, 2017 100.93 101.25 99.67 99.80 12,445,806 -1.46(-1.44%)
Aug 09, 2017 99.17 101.43 98.96 101.26 28,307,624 -4.09(-3.88%)
Aug 08, 2017 104.92 105.50 104.55 105.34 9,890,050 +0.62(+0.59%)
Aug 07, 2017 105.95 106.00 104.49 104.72 8,217,032 -1.32(-1.24%)
Aug 04, 2017 106.58 106.84 105.68 106.04 8,635,818 -1.41(-1.31%)
Aug 03, 2017 106.86 107.50 106.39 107.45 7,001,883 +0.44(+0.41%)
Aug 02, 2017 108.20 108.20 105.88 107.01 8,949,353 -1.91(-1.75%)
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.