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 (%)
Mar 31, 2022 139.69 140.42 136.66 136.71 12,366,931 -3.79(-2.70%)
Mar 30, 2022 140.85 142.80 139.62 140.50 7,939,576 -1.41(-1.00%)
Mar 29, 2022 140.50 143.99 140.50 141.92 11,314,353 +3.65(+2.64%)
Mar 28, 2022 138.43 139.17 135.84 138.27 8,481,512 -0.42(-0.30%)
Mar 25, 2022 138.83 139.92 137.67 138.69 5,971,573 +0.18(+0.13%)
Mar 24, 2022 138.13 138.82 136.96 138.51 5,875,860 +1.32(+0.96%)
Mar 23, 2022 138.62 139.31 137.09 137.19 8,783,313 -2.46(-1.76%)
Mar 22, 2022 138.61 141.73 138.45 139.66 8,738,462 +1.49(+1.07%)
Mar 21, 2022 138.45 138.85 136.44 138.17 9,117,933 -1.67(-1.20%)
Mar 18, 2022 139.10 140.27 137.85 139.84 11,345,660 +0.83(+0.59%)
Mar 17, 2022 136.99 139.02 136.12 139.02 6,836,272 +1.33(+0.96%)
Mar 16, 2022 135.21 138.53 134.50 137.69 10,681,599 +3.93(+2.94%)
Mar 15, 2022 129.32 134.12 129.09 133.76 9,865,633 +5.15(+4.01%)
Mar 14, 2022 130.56 132.64 127.96 128.61 9,999,586 -2.71(-2.06%)
Mar 11, 2022 134.64 135.72 131.14 131.32 7,081,467 -1.88(-1.41%)
Mar 10, 2022 131.93 133.76 131.19 133.21 8,466,008 -0.01(-0.01%)
Mar 09, 2022 135.05 135.06 132.93 133.22 14,703,991 +1.89(+1.44%)
Mar 08, 2022 132.59 135.04 128.87 131.32 16,594,974 -1.74(-1.31%)
Mar 07, 2022 139.82 140.43 133.01 133.07 14,584,730 -7.20(-5.13%)
Mar 04, 2022 143.54 143.79 139.10 140.26 13,017,432 -4.83(-3.33%)
Mar 03, 2022 146.83 148.17 143.98 145.10 8,041,741 -1.76(-1.20%)
Mar 02, 2022 145.84 147.98 145.45 146.86 7,873,213 +1.63(+1.13%)
Mar 01, 2022 147.38 147.66 143.31 145.23 8,966,151 -2.75(-1.86%)
Feb 28, 2022 147.35 148.99 145.98 147.98 10,859,249 -1.07(-0.72%)
Feb 25, 2022 149.07 149.79 146.74 149.04 10,182,594 +0.13(+0.09%)
Feb 24, 2022 139.54 149.08 139.54 148.91 12,530,325 +3.52(+2.42%)
Feb 23, 2022 149.01 149.25 145.03 145.40 9,315,819 -2.21(-1.50%)
Feb 22, 2022 149.70 150.30 147.13 147.61 12,264,733 -3.26(-2.16%)
Feb 18, 2022 150.87 0 -1.59(-1.04%)
Feb 17, 2022 154.19 154.86 152.11 152.45 8,129,049 -3.39(-2.17%)
Feb 16, 2022 154.48 156.22 153.25 155.84 10,681,660 +1.62(+1.05%)
Feb 15, 2022 153.04 154.35 152.01 154.22 12,767,493 +3.86(+2.57%)
Feb 14, 2022 148.88 153.23 148.72 150.36 14,731,779 +1.38(+0.92%)
Feb 11, 2022 153.04 154.19 148.08 148.98 18,033,884 -2.68(-1.77%)
Feb 10, 2022 155.51 156.99 150.62 151.67 42,571,204 +4.91(+3.35%)
Feb 09, 2022 143.90 146.88 142.78 146.75 22,571,850 +4.74(+3.33%)
Feb 08, 2022 141.33 142.42 140.28 142.02 9,245,382 -0.03(-0.02%)
Feb 07, 2022 142.92 143.62 141.15 142.05 10,987,309 +0.49(+0.34%)
Feb 04, 2022 139.59 142.72 139.08 141.56 8,087,391 +1.98(+1.42%)
Feb 03, 2022 139.54 141.58 139.57 9,845,878 -2.58(-1.82%)
Feb 02, 2022 143.72 144.12 140.92 142.16 9,533,642 -1.86(-1.29%)
Feb 01, 2022 142.56 144.22 141.79 144.02 8,593,400 +1.51(+1.06%)
Jan 31, 2022 138.41 142.69 142.51 10,217,157 +4.33(+3.13%)
Jan 28, 2022 134.77 138.17 133.13 138.18 10,050,758 +3.20(+2.37%)
Jan 27, 2022 134.63 137.46 133.59 134.98 11,942,377 +1.81(+1.36%)
Jan 26, 2022 137.26 137.75 132.02 133.17 14,598,825 -2.90(-2.13%)
Jan 25, 2022 134.85 137.07 131.95 136.07 14,728,674 -0.95(-0.69%)
Jan 24, 2022 134.38 137.23 128.84 137.01 31,575,430 +0.08(+0.06%)
Jan 21, 2022 140.77 141.41 136.19 136.93 34,604,268 -10.21(-6.94%)
Jan 20, 2022 150.41 152.16 146.67 147.14 11,734,864 -2.48(-1.66%)
Jan 19, 2022 150.35 152.36 149.47 149.62 11,070,990 -2.15(-1.42%)
Jan 18, 2022 150.62 152.63 149.34 151.78 10,453,795 +0.33(+0.22%)
Jan 14, 2022 151.45 0 -3.49(-2.25%)
Jan 13, 2022 157.19 158.01 154.67 154.94 9,706,408 -2.35(-1.50%)
Jan 12, 2022 157.99 158.47 155.82 157.29 7,024,869 -0.09(-0.06%)
Jan 11, 2022 156.11 157.71 155.44 157.38 8,072,274 +1.29(+0.82%)
Jan 10, 2022 157.47 157.76 154.15 156.09 8,692,775 -1.23(-0.78%)
Jan 07, 2022 156.39 158.78 155.78 157.32 9,585,807 +0.93(+0.59%)
Jan 06, 2022 155.73 157.26 153.18 156.39 11,132,027 +1.70(+1.10%)
Jan 05, 2022 156.01 158.84 154.60 154.69 12,300,876 -0.54(-0.35%)
Jan 04, 2022 158.07 159.80 155.04 155.22 16,626,230 -1.03(-0.66%)
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.