Skip to main content

Walt Disney (NY: DIS )

123.00 +2.02 (+1.67%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 99.89 102.83 95.85 96.29 21,619,218 -3.19(-3.21%)
Mar 30, 2020 95.69 100.13 91.80 99.48 23,189,544 +3.39(+3.53%)
Mar 27, 2020 100.12 101.16 95.23 96.09 30,691,200 -8.93(-8.50%)
Mar 26, 2020 100.50 107.38 100.47 105.02 24,606,662 +4.61(+4.60%)
Mar 25, 2020 100.33 105.58 95.20 100.40 28,616,156 +2.60(+2.66%)
Mar 24, 2020 92.03 98.85 91.50 97.80 32,619,292 +12.32(+14.41%)
Mar 23, 2020 84.22 87.00 80.83 85.48 32,334,402 -0.22(-0.26%)
Mar 20, 2020 95.68 96.67 85.56 85.70 32,061,854 -8.92(-9.43%)
Mar 19, 2020 87.71 97.08 84.83 94.62 30,957,246 +6.11(+6.90%)
Mar 18, 2020 87.31 89.05 78.81 88.51 43,719,248 -4.71(-5.06%)
Mar 17, 2020 95.49 97.14 90.85 93.23 27,601,060 -1.48(-1.56%)
Mar 16, 2020 91.50 97.96 89.71 94.70 35,481,840 -7.49(-7.33%)
Mar 13, 2020 100.45 102.54 91.95 102.19 41,093,492 +12.96(+14.52%)
Mar 12, 2020 97.30 99.68 89.23 89.23 40,498,292 -15.94(-15.15%)
Mar 11, 2020 108.07 108.55 102.53 105.17 24,865,718 -5.93(-5.34%)
Mar 10, 2020 107.75 111.22 102.10 111.10 24,145,954 +7.09(+6.81%)
Mar 09, 2020 108.34 110.07 103.94 104.01 26,300,754 -10.89(-9.47%)
Mar 06, 2020 110.40 115.49 109.96 114.90 22,974,232 +1.29(+1.13%)
Mar 05, 2020 116.48 116.58 111.75 113.61 22,454,532 -5.18(-4.36%)
Mar 04, 2020 118.57 118.85 115.11 118.79 13,875,771 +2.72(+2.34%)
Mar 03, 2020 120.76 121.38 114.78 116.07 19,580,572 -3.52(-2.94%)
Mar 02, 2020 118.74 119.59 115.65 119.59 21,835,862 +2.32(+1.98%)
Feb 28, 2020 114.14 117.93 112.84 117.27 35,569,348 -0.39(-0.33%)
Feb 27, 2020 119.42 122.50 117.54 117.66 30,894,076 -5.30(-4.31%)
Feb 26, 2020 125.71 127.95 121.73 122.96 31,297,466 -4.81(-3.77%)
Feb 25, 2020 133.32 133.50 127.56 127.77 21,040,634 -4.80(-3.62%)
Feb 24, 2020 132.47 134.00 130.78 132.58 19,377,332 -5.94(-4.29%)
Feb 21, 2020 139.41 139.43 138.13 138.52 7,750,979 -1.39(-1.00%)
Feb 20, 2020 141.17 141.17 138.40 139.91 5,998,672 -0.93(-0.66%)
Feb 19, 2020 139.18 141.41 138.78 140.84 7,098,839 +2.15(+1.55%)
Feb 18, 2020 138.57 139.21 137.65 138.69 8,242,525 -0.40(-0.29%)
Feb 14, 2020 140.64 140.82 138.68 139.09 9,140,192 -1.36(-0.96%)
Feb 13, 2020 140.71 141.44 140.36 140.44 7,564,631 -0.95(-0.67%)
Feb 12, 2020 140.88 141.76 140.41 141.39 8,187,235 +0.95(+0.67%)
Feb 11, 2020 142.39 142.53 140.00 140.44 10,821,287 -1.69(-1.19%)
Feb 10, 2020 140.57 142.13 140.00 142.13 8,174,902 +1.56(+1.11%)
Feb 07, 2020 141.43 141.53 139.66 140.56 10,984,483 -1.67(-1.18%)
Feb 06, 2020 141.46 143.48 140.76 142.24 9,531,233 +1.32(+0.94%)
Feb 05, 2020 146.12 146.82 138.12 140.91 27,908,766 -3.35(-2.32%)
Feb 04, 2020 145.02 145.12 142.78 144.26 23,489,468 +3.40(+2.41%)
Feb 03, 2020 139.34 141.36 139.30 140.86 12,681,614 +3.00(+2.18%)
Jan 31, 2020 137.95 138.22 136.62 137.86 12,419,344 +0.50(+0.36%)
Jan 30, 2020 134.65 137.40 134.39 137.36 11,873,738 +1.74(+1.29%)
Jan 29, 2020 138.15 138.23 135.35 135.62 9,413,047 -2.30(-1.67%)
Jan 28, 2020 136.06 138.48 135.42 137.92 10,417,698 +2.46(+1.82%)
Jan 27, 2020 135.42 137.28 134.56 135.46 12,860,816 -4.17(-2.98%)
Jan 24, 2020 140.94 141.79 138.75 139.62 13,118,917 -2.11(-1.49%)
Jan 23, 2020 143.13 143.14 140.19 141.74 11,114,714 -1.80(-1.26%)
Jan 22, 2020 143.98 144.32 143.07 143.54 7,573,154 +0.26(+0.18%)
Jan 21, 2020 143.77 144.12 142.54 143.28 9,277,797 -0.58(-0.40%)
Jan 17, 2020 145.07 145.17 143.54 143.86 10,389,049 -0.79(-0.54%)
Jan 16, 2020 144.62 144.96 143.97 144.65 6,967,026 +0.80(+0.55%)
Jan 15, 2020 145.24 145.24 143.46 143.85 6,830,959 -0.88(-0.61%)
Jan 14, 2020 142.94 146.24 141.83 144.73 14,887,494 +1.31(+0.92%)
Jan 13, 2020 144.28 144.28 142.89 143.41 9,953,663 -0.74(-0.51%)
Jan 10, 2020 144.83 145.03 143.79 144.15 5,171,600 -0.21(-0.15%)
Jan 09, 2020 145.99 146.15 144.14 144.36 6,685,917 -0.57(-0.39%)
Jan 08, 2020 145.02 145.66 144.35 144.93 7,006,982 -0.30(-0.21%)
Jan 07, 2020 145.52 146.39 144.95 145.23 6,930,952 +0.05(+0.03%)
Jan 06, 2020 145.07 145.56 143.84 145.18 8,289,203 -0.85(-0.58%)
Jan 03, 2020 145.92 147.42 145.58 146.02 7,345,662 -1.69(-1.15%)
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.