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 (%)
Dec 31, 2020 180.59 180.59 180.59 11,711,779 +0.01(+0.01%)
Dec 30, 2020 177.92 182.80 177.79 180.58 11,711,779 +3.86(+2.18%)
Dec 29, 2020 179.43 179.62 175.65 176.72 6,894,466 -1.56(-0.87%)
Dec 28, 2020 175.18 179.34 174.48 178.28 13,178,402 +5.11(+2.95%)
Dec 24, 2020 173.43 174.01 171.82 173.17 2,729,767 +0.18(+0.10%)
Dec 23, 2020 172.40 175.38 171.74 172.99 10,012,857 +3.09(+1.82%)
Dec 22, 2020 169.45 170.89 168.61 169.90 6,440,343 -0.24(-0.14%)
Dec 21, 2020 169.54 171.38 167.64 170.14 11,451,291 -2.19(-1.27%)
Dec 18, 2020 173.04 175.27 171.72 172.33 21,241,002 -0.66(-0.38%)
Dec 17, 2020 173.25 174.27 171.40 172.99 9,021,555 +0.43(+0.25%)
Dec 16, 2020 173.43 174.28 171.06 172.56 11,133,635 -0.82(-0.47%)
Dec 15, 2020 169.94 173.90 167.28 173.38 18,864,024 +4.62(+2.74%)
Dec 14, 2020 173.24 176.72 168.26 168.75 31,004,438 -6.40(-3.65%)
Dec 11, 2020 169.13 178.87 164.79 175.15 87,695,584 +20.96(+13.60%)
Dec 10, 2020 152.82 154.84 152.00 154.19 8,940,190 +0.26(+0.17%)
Dec 09, 2020 155.78 156.95 153.39 153.93 10,830,107 +0.71(+0.46%)
Dec 08, 2020 151.93 154.38 151.75 153.22 7,922,027 +0.04(+0.03%)
Dec 07, 2020 152.68 153.38 151.76 153.18 6,834,721 -0.46(-0.30%)
Dec 04, 2020 153.19 154.18 152.31 153.64 6,052,863 +0.90(+0.59%)
Dec 03, 2020 152.95 153.94 151.64 152.74 9,087,659 -0.37(-0.24%)
Dec 02, 2020 149.00 153.51 147.86 153.11 10,629,594 +4.16(+2.79%)
Dec 01, 2020 149.08 150.91 148.52 148.96 8,854,276 +1.43(+0.97%)
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%)
Nov 02, 2020 121.84 122.53 119.42 119.74 9,214,254 -1.12(-0.92%)
Oct 30, 2020 120.25 121.35 118.70 120.86 8,125,195 -0.29(-0.24%)
Oct 29, 2020 117.78 122.23 116.85 121.14 9,611,915 +3.06(+2.59%)
Oct 28, 2020 120.62 121.14 117.94 118.08 11,691,261 -4.82(-3.92%)
Oct 27, 2020 123.63 124.20 122.63 122.91 6,832,103 -0.75(-0.60%)
Oct 26, 2020 126.70 126.70 122.55 123.66 8,605,782 -4.28(-3.34%)
Oct 23, 2020 127.68 128.08 125.94 127.93 5,457,629 +0.79(+0.62%)
Oct 22, 2020 126.26 127.68 125.56 127.15 5,196,239 +0.93(+0.73%)
Oct 21, 2020 123.96 127.15 123.43 126.22 6,611,521 +1.67(+1.34%)
Oct 20, 2020 124.17 125.32 123.24 124.54 6,184,252 +0.72(+0.58%)
Oct 19, 2020 126.96 126.99 123.31 123.83 6,597,575 -2.57(-2.03%)
Oct 16, 2020 127.39 127.70 125.92 126.40 6,315,616 -0.55(-0.43%)
Oct 15, 2020 124.59 126.99 124.03 126.95 7,772,011 +0.77(+0.61%)
Oct 14, 2020 128.72 129.08 124.88 126.18 11,572,776 -2.36(-1.84%)
Oct 13, 2020 129.38 130.93 127.48 128.54 22,457,710 +3.98(+3.19%)
Oct 12, 2020 124.49 125.53 123.33 124.56 10,940,708 -0.01(-0.01%)
Oct 09, 2020 123.45 125.14 122.93 124.57 11,539,687 +1.88(+1.54%)
Oct 08, 2020 123.18 123.35 122.02 122.69 7,427,764 +0.18(+0.15%)
Oct 07, 2020 121.55 122.91 120.54 122.51 10,218,790 +1.97(+1.64%)
Oct 06, 2020 122.73 123.79 120.22 120.54 9,078,112 -2.43(-1.98%)
Oct 05, 2020 122.86 123.20 121.93 122.97 5,937,045 +0.82(+0.67%)
Oct 02, 2020 121.59 123.28 121.30 122.15 6,511,352 -0.76(-0.62%)
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.