Skip to main content

Walt Disney (NY: DIS )

93.67 +0.81 (+0.88%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 119.70 120.80 118.16 120.30 8,162,680 -0.29(-0.24%)
Oct 29, 2020 117.23 121.67 116.31 120.59 9,656,260 +3.05(+2.59%)
Oct 28, 2020 120.06 120.58 117.39 117.54 11,745,199 -4.80(-3.92%)
Oct 27, 2020 123.06 123.64 122.07 122.34 6,863,623 -0.74(-0.60%)
Oct 26, 2020 126.11 126.11 121.99 123.09 8,645,485 -4.26(-3.34%)
Oct 23, 2020 127.10 127.49 125.36 127.35 5,482,808 +0.78(+0.62%)
Oct 22, 2020 125.68 127.10 124.98 126.56 5,220,212 +0.92(+0.73%)
Oct 21, 2020 123.39 126.56 122.86 125.64 6,642,024 +1.67(+1.34%)
Oct 20, 2020 123.61 124.75 122.67 123.97 6,212,783 +0.71(+0.58%)
Oct 19, 2020 126.37 126.40 122.74 123.26 6,628,013 -2.56(-2.03%)
Oct 16, 2020 126.81 127.12 125.34 125.82 6,344,753 -0.55(-0.43%)
Oct 15, 2020 124.02 126.40 123.46 126.36 7,807,867 +0.76(+0.61%)
Oct 14, 2020 128.13 128.49 124.31 125.60 11,626,167 -2.35(-1.84%)
Oct 13, 2020 128.78 130.33 126.90 127.95 22,561,318 +3.96(+3.19%)
Oct 12, 2020 123.92 124.95 122.76 123.99 10,991,183 -0.01(-0.01%)
Oct 09, 2020 122.88 124.57 122.36 124.00 11,592,925 +1.88(+1.54%)
Oct 08, 2020 122.61 122.78 121.46 122.13 7,462,032 +0.18(+0.15%)
Oct 07, 2020 121.00 122.34 119.98 121.95 10,265,934 +1.96(+1.64%)
Oct 06, 2020 122.17 123.22 119.67 119.98 9,119,994 -2.42(-1.98%)
Oct 05, 2020 122.30 122.63 121.37 122.41 5,964,436 +0.81(+0.67%)
Oct 02, 2020 121.03 122.71 120.74 121.59 6,541,392 -0.75(-0.62%)
Oct 01, 2020 123.96 124.49 121.46 122.34 8,977,913 -0.76(-0.62%)
Sep 30, 2020 122.28 124.57 122.28 123.11 13,749,439 -1.31(-1.05%)
Sep 29, 2020 124.94 125.30 122.71 124.42 7,480,366 -0.59(-0.47%)
Sep 28, 2020 124.77 125.87 124.39 125.00 6,330,076 +1.97(+1.60%)
Sep 25, 2020 120.41 123.22 120.03 123.03 6,905,844 +1.50(+1.23%)
Sep 24, 2020 120.98 122.83 119.83 121.53 8,544,916 -0.78(-0.64%)
Sep 23, 2020 126.08 126.30 121.94 122.31 8,382,594 -3.90(-3.09%)
Sep 22, 2020 124.28 126.47 123.72 126.21 7,032,664 +1.78(+1.43%)
Sep 21, 2020 125.07 125.90 122.62 124.43 10,432,198 -3.19(-2.50%)
Sep 18, 2020 128.49 129.77 127.12 127.62 9,994,415 -1.58(-1.22%)
Sep 17, 2020 129.53 130.74 127.59 129.20 6,776,195 -1.86(-1.42%)
Sep 16, 2020 131.14 132.57 130.37 131.06 6,655,692 +0.84(+0.65%)
Sep 15, 2020 130.43 131.50 129.99 130.21 7,343,469 -0.01(-0.01%)
Sep 14, 2020 131.49 131.89 129.88 130.22 8,433,732 -0.50(-0.38%)
Sep 11, 2020 132.69 132.69 130.06 130.72 7,221,716 -1.46(-1.10%)
Sep 10, 2020 132.53 135.68 131.70 132.18 9,929,354 -0.14(-0.11%)
Sep 09, 2020 133.23 134.49 131.22 132.32 8,958,853 -0.83(-0.63%)
Sep 08, 2020 130.96 136.07 129.84 133.15 17,386,146 +2.19(+1.67%)
Sep 04, 2020 132.70 133.82 128.41 130.96 11,337,023 -1.24(-0.94%)
Sep 03, 2020 134.18 136.17 130.99 132.20 12,168,650 -2.13(-1.59%)
Sep 02, 2020 132.58 134.86 132.22 134.33 8,248,661 +1.83(+1.38%)
Sep 01, 2020 130.89 132.56 129.87 132.50 7,412,670 +1.67(+1.27%)
Aug 31, 2020 134.19 134.48 130.22 130.84 11,704,235 -3.64(-2.71%)
Aug 28, 2020 133.45 135.73 132.53 134.48 11,106,922 +1.80(+1.35%)
Aug 27, 2020 131.96 135.29 131.78 132.68 13,774,445 +1.54(+1.17%)
Aug 26, 2020 128.98 131.56 128.51 131.15 8,506,685 +2.37(+1.84%)
Aug 25, 2020 129.81 130.06 128.30 128.77 5,536,493 -0.89(-0.69%)
Aug 24, 2020 127.15 129.86 126.93 129.67 7,671,720 +3.22(+2.55%)
Aug 21, 2020 126.72 127.31 126.23 126.44 6,112,536 -0.67(-0.53%)
Aug 20, 2020 125.81 127.44 125.54 127.12 4,956,537 +0.35(+0.27%)
Aug 19, 2020 128.24 129.20 126.43 126.77 7,681,828 -1.14(-0.89%)
Aug 18, 2020 128.43 128.58 127.36 127.91 6,766,445 -0.45(-0.35%)
Aug 17, 2020 129.08 129.12 127.53 128.36 7,550,387 -1.15(-0.89%)
Aug 14, 2020 128.99 130.05 128.72 129.51 6,558,829 -0.43(-0.33%)
Aug 13, 2020 129.62 131.31 129.43 129.94 6,519,306 -0.82(-0.63%)
Aug 12, 2020 129.65 131.96 129.47 130.76 12,300,714 +1.29(+1.00%)
Aug 11, 2020 129.51 131.72 128.98 129.47 13,990,796 +1.69(+1.32%)
Aug 10, 2020 128.74 130.29 127.48 127.78 8,596,374 -1.13(-0.88%)
Aug 07, 2020 129.20 130.91 127.65 128.91 16,215,400 -0.88(-0.68%)
Aug 06, 2020 125.97 130.60 124.63 129.80 27,436,162 +3.18(+2.52%)
Aug 05, 2020 122.41 129.29 122.31 126.61 53,523,632 +10.24(+8.80%)
Aug 04, 2020 115.05 117.42 114.85 116.37 17,343,280 +0.93(+0.81%)
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.