Walt Disney (NY: DIS )

122.94 +1.96 (+1.62%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 173.32 175.41 172.78 175.20 7,624,441 +1.83(+1.06%)
Jun 29, 2021 176.07 176.44 173.24 173.37 13,539,810 -2.63(-1.49%)
Jun 28, 2021 177.91 178.08 174.42 176.00 10,522,932 -1.77(-1.00%)
Jun 25, 2021 178.25 178.51 176.91 177.77 7,456,042 +0.42(+0.24%)
Jun 24, 2021 175.56 177.66 175.21 177.35 7,572,780 +2.59(+1.48%)
Jun 23, 2021 173.06 174.88 172.38 174.76 9,239,566 +1.82(+1.05%)
Jun 22, 2021 173.80 174.13 171.79 172.94 8,121,458 -0.47(-0.27%)
Jun 21, 2021 171.57 173.69 170.76 173.41 9,221,983 +1.54(+0.90%)
Jun 18, 2021 172.58 173.29 171.56 171.86 12,398,466 -2.22(-1.28%)
Jun 17, 2021 174.02 175.69 173.28 174.08 8,929,687 -0.01(-0.01%)
Jun 16, 2021 175.44 175.69 172.99 174.09 8,359,754 -1.20(-0.68%)
Jun 15, 2021 177.60 178.12 175.05 175.29 7,918,875 -2.31(-1.30%)
Jun 14, 2021 177.07 178.29 176.32 177.60 10,198,644 +0.80(+0.45%)
Jun 11, 2021 176.69 177.91 176.24 176.80 5,494,167 +0.81(+0.46%)
Jun 10, 2021 175.87 177.03 174.98 176.00 5,269,302 +0.53(+0.30%)
Jun 09, 2021 175.74 176.75 175.31 175.47 5,098,072 -0.29(-0.16%)
Jun 08, 2021 175.40 176.54 174.62 175.76 5,366,504 -0.66(-0.37%)
Jun 07, 2021 177.39 177.49 175.83 176.41 5,193,465 -0.19(-0.11%)
Jun 04, 2021 175.36 176.94 175.04 176.60 6,364,077 +0.94(+0.53%)
Jun 03, 2021 175.70 176.40 174.85 175.67 5,601,353 -0.76(-0.43%)
Jun 02, 2021 178.46 178.52 176.35 176.43 7,875,243 -1.83(-1.03%)
Jun 01, 2021 179.59 180.42 178.16 178.26 7,498,053 +0.19(+0.11%)
May 28, 2021 178.93 179.56 177.50 178.07 7,153,497 -0.39(-0.22%)
May 27, 2021 176.62 179.01 176.22 178.46 13,719,785 +2.56(+1.46%)
May 26, 2021 176.05 177.32 175.63 175.90 8,111,058 +0.30(+0.17%)
May 25, 2021 175.03 176.87 174.83 175.60 8,115,105 +1.85(+1.07%)
May 24, 2021 171.89 174.54 171.19 173.74 7,367,200 +1.90(+1.11%)
May 21, 2021 171.66 172.56 170.96 171.84 8,132,181 +1.04(+0.61%)
May 20, 2021 168.66 171.34 168.43 170.80 7,422,223 +2.08(+1.23%)
May 19, 2021 167.16 168.85 166.55 168.72 9,278,459 -0.41(-0.24%)
May 18, 2021 169.71 170.70 168.90 169.13 10,421,233 -0.40(-0.23%)
May 17, 2021 172.14 172.43 168.02 169.53 17,822,728 -3.61(-2.08%)
May 14, 2021 172.37 174.34 168.23 173.14 33,257,478 -4.62(-2.60%)
May 13, 2021 177.79 180.16 175.22 177.76 12,378,178 +0.49(+0.28%)
May 12, 2021 180.11 181.87 177.00 177.27 9,013,656 -3.81(-2.10%)
May 11, 2021 181.21 181.66 177.85 181.08 10,895,152 -2.62(-1.43%)
May 10, 2021 185.10 186.36 183.43 183.70 8,287,994 -0.54(-0.29%)
May 07, 2021 181.41 184.52 180.92 184.24 6,910,934 +3.04(+1.68%)
May 06, 2021 182.19 182.40 179.23 181.20 6,964,629 +0.28(+0.15%)
May 05, 2021 183.83 184.41 180.77 180.92 5,914,173 -2.73(-1.49%)
May 04, 2021 184.27 185.03 181.72 183.65 7,092,310 -1.26(-0.68%)
May 03, 2021 187.08 188.60 184.65 184.91 7,565,548 -0.51(-0.27%)
Apr 30, 2021 183.69 185.72 182.94 185.42 7,891,836 +0.69(+0.37%)
Apr 29, 2021 184.20 184.95 182.16 184.73 5,976,126 +1.93(+1.06%)
Apr 28, 2021 184.19 184.19 182.23 182.79 5,213,697 -1.25(-0.68%)
Apr 27, 2021 184.39 185.21 183.55 184.04 4,885,340 +0.37(+0.20%)
Apr 26, 2021 183.36 185.00 182.66 183.67 6,195,915 +1.25(+0.68%)
Apr 23, 2021 181.76 183.30 181.37 182.43 6,098,711 +0.26(+0.14%)
Apr 22, 2021 183.62 184.28 180.67 182.17 7,620,655 -0.35(-0.19%)
Apr 21, 2021 180.70 182.78 178.28 182.51 8,425,274 +0.32(+0.18%)
Apr 20, 2021 186.68 187.47 181.23 182.20 10,796,636 -4.62(-2.48%)
Apr 19, 2021 186.90 189.71 185.05 186.82 7,648,678 +0.17(+0.09%)
Apr 16, 2021 186.96 188.85 185.59 186.65 9,484,310 +1.33(+0.72%)
Apr 15, 2021 187.48 188.29 185.10 185.33 7,280,848 -1.53(-0.82%)
Apr 14, 2021 185.37 189.78 185.11 186.85 9,117,728 +1.96(+1.06%)
Apr 13, 2021 184.99 185.83 184.00 184.89 6,846,044 -1.00(-0.54%)
Apr 12, 2021 187.13 187.24 184.88 185.88 6,682,013 -1.40(-0.75%)
Apr 09, 2021 187.56 187.61 185.54 187.28 6,109,145 +0.57(+0.30%)
Apr 08, 2021 186.59 187.44 185.03 186.71 7,780,757 -0.24(-0.13%)
Apr 07, 2021 189.18 189.71 186.34 186.95 6,256,137 -2.16(-1.14%)
Apr 06, 2021 187.89 190.66 187.26 189.11 7,947,563 +1.23(+0.65%)
Apr 05, 2021 190.85 191.05 187.48 187.89 7,426,892 -0.47(-0.25%)
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.