Skip to main content

Walt Disney (NY: DIS )

122.62 +1.64 (+1.36%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 111.14 111.69 109.57 111.15 10,598,109 -0.01(-0.01%)
Jun 29, 2020 108.65 111.21 107.75 111.16 12,619,615 +2.41(+2.22%)
Jun 26, 2020 110.59 110.84 107.67 108.75 15,320,569 -2.25(-2.03%)
Jun 25, 2020 108.64 111.15 108.15 111.00 17,287,510 -0.71(-0.63%)
Jun 24, 2020 115.47 115.62 109.67 111.71 22,318,006 -4.50(-3.88%)
Jun 23, 2020 116.58 117.07 115.59 116.21 10,217,427 +0.67(+0.58%)
Jun 22, 2020 113.82 115.81 112.74 115.54 12,900,426 +1.56(+1.37%)
Jun 19, 2020 119.59 119.73 113.98 113.98 23,572,776 -4.01(-3.40%)
Jun 18, 2020 116.50 118.14 115.55 117.98 9,605,470 +0.72(+0.61%)
Jun 17, 2020 118.25 118.84 116.76 117.27 8,943,944 -0.79(-0.67%)
Jun 16, 2020 120.85 121.11 115.67 118.06 12,987,585 +1.36(+1.16%)
Jun 15, 2020 111.72 117.74 111.35 116.70 14,195,747 +1.59(+1.38%)
Jun 12, 2020 114.80 116.62 112.52 115.11 18,421,744 +2.84(+2.53%)
Jun 11, 2020 117.22 117.62 111.89 112.27 26,143,876 -9.51(-7.81%)
Jun 10, 2020 123.62 123.70 120.54 121.78 11,524,177 -1.70(-1.38%)
Jun 09, 2020 125.22 125.38 123.11 123.49 10,913,970 -3.38(-2.66%)
Jun 08, 2020 124.69 127.03 123.54 126.87 13,898,871 +2.45(+1.97%)
Jun 05, 2020 125.90 127.41 123.88 124.42 16,635,541 +1.13(+0.91%)
Jun 04, 2020 121.55 124.10 121.45 123.29 14,238,045 +1.50(+1.24%)
Jun 03, 2020 119.60 122.05 118.93 121.78 12,614,810 +3.42(+2.89%)
Jun 02, 2020 118.61 119.46 117.45 118.36 10,778,824 -0.02(-0.02%)
Jun 01, 2020 116.88 119.26 116.55 118.38 10,579,263 +1.47(+1.25%)
May 29, 2020 115.81 117.37 113.75 116.92 17,903,860 +0.55(+0.47%)
May 28, 2020 121.20 121.58 115.62 116.37 18,678,156 -4.76(-3.93%)
May 27, 2020 123.28 123.38 119.32 121.14 19,396,362 +0.58(+0.48%)
May 26, 2020 120.66 122.10 120.04 120.56 16,513,327 +2.92(+2.48%)
May 22, 2020 117.12 118.19 116.45 117.64 9,318,471 +0.19(+0.16%)
May 21, 2020 118.95 119.91 116.12 117.45 17,617,790 -2.08(-1.74%)
May 20, 2020 116.04 120.48 115.66 119.53 25,810,288 +5.53(+4.85%)
May 19, 2020 114.73 116.09 113.05 114.00 20,391,576 -2.47(-2.12%)
May 18, 2020 114.10 119.39 114.10 116.47 40,185,616 +7.77(+7.15%)
May 15, 2020 104.64 109.03 103.93 108.70 29,862,910 +3.13(+2.96%)
May 14, 2020 101.65 105.58 99.34 105.57 22,065,504 +2.98(+2.90%)
May 13, 2020 104.16 104.20 101.27 102.59 21,149,540 -1.63(-1.57%)
May 12, 2020 108.71 109.08 104.15 104.22 17,091,538 -3.20(-2.98%)
May 11, 2020 108.05 108.46 106.06 107.42 20,613,424 -1.39(-1.27%)
May 08, 2020 108.70 108.83 106.28 108.81 24,180,150 +3.58(+3.40%)
May 07, 2020 101.52 105.27 101.50 105.23 20,912,546 +4.67(+4.65%)
May 06, 2020 101.15 104.93 98.54 100.55 52,141,952 -0.18(-0.18%)
May 05, 2020 101.18 104.84 100.57 100.73 30,128,288 -2.11(-2.05%)
May 04, 2020 101.68 103.49 100.22 102.84 19,564,092 -2.31(-2.20%)
May 01, 2020 106.01 106.56 104.13 105.16 13,252,150 -2.64(-2.45%)
Apr 30, 2020 109.08 109.95 106.51 107.80 18,690,862 -4.09(-3.65%)
Apr 29, 2020 109.58 112.33 108.21 111.89 20,196,366 +6.02(+5.69%)
Apr 28, 2020 108.44 109.70 105.64 105.86 16,555,035 +0.15(+0.14%)
Apr 27, 2020 101.67 106.17 101.28 105.72 15,565,009 +4.85(+4.81%)
Apr 24, 2020 101.45 101.59 99.20 100.86 13,665,493 +0.19(+0.19%)
Apr 23, 2020 100.32 102.20 99.14 100.67 17,185,106 +0.01(+0.01%)
Apr 22, 2020 101.47 102.30 100.56 100.66 11,520,801 +0.45(+0.45%)
Apr 21, 2020 99.69 101.18 98.81 100.21 16,148,210 -1.72(-1.68%)
Apr 20, 2020 103.24 104.52 101.67 101.93 17,064,016 -4.36(-4.10%)
Apr 17, 2020 105.86 106.44 104.01 106.28 17,985,326 +4.60(+4.52%)
Apr 16, 2020 103.19 103.38 100.56 101.69 18,030,600 -1.35(-1.31%)
Apr 15, 2020 103.72 104.54 102.37 103.03 14,192,491 -2.65(-2.51%)
Apr 14, 2020 105.16 107.29 103.56 105.69 19,919,336 +2.52(+2.44%)
Apr 13, 2020 104.37 104.53 99.29 103.16 17,356,456 -1.00(-0.96%)
Apr 09, 2020 107.57 107.64 103.19 104.16 31,588,114 +3.42(+3.39%)
Apr 08, 2020 100.20 102.02 98.33 100.74 22,544,614 -0.17(-0.17%)
Apr 07, 2020 104.52 105.55 99.92 100.91 22,958,960 +1.65(+1.67%)
Apr 06, 2020 96.94 99.86 94.21 99.26 20,465,658 +5.68(+6.07%)
Apr 03, 2020 96.00 96.61 92.41 93.58 14,862,882 -3.08(-3.19%)
Apr 02, 2020 93.89 96.93 93.89 96.66 13,976,144 +2.04(+2.16%)
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.