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 (%)
Jun 29, 2018 103.33 104.06 103.05 103.21 6,879,651 +0.04(+0.04%)
Jun 28, 2018 102.32 103.51 102.09 103.17 6,401,768 +0.80(+0.78%)
Jun 27, 2018 102.90 104.26 101.90 102.37 8,936,890 -0.30(-0.29%)
Jun 26, 2018 102.86 103.11 102.32 102.67 6,650,954 -0.19(-0.18%)
Jun 25, 2018 104.38 104.46 102.16 102.85 8,119,876 -1.86(-1.78%)
Jun 22, 2018 104.45 105.17 104.19 104.72 9,429,845 +0.44(+0.42%)
Jun 21, 2018 105.38 105.61 104.18 104.27 7,827,024 -1.24(-1.18%)
Jun 20, 2018 105.36 106.25 104.19 105.51 18,914,246 +1.03(+0.99%)
Jun 19, 2018 104.25 105.36 104.14 104.48 9,007,045 -0.95(-0.90%)
Jun 18, 2018 105.36 105.83 104.87 105.42 9,430,368 -1.76(-1.64%)
Jun 15, 2018 107.75 107.09 107.19 16,420,179 +0.10(+0.09%)
Jun 14, 2018 104.82 107.82 104.82 107.09 18,348,594 +2.40(+2.30%)
Jun 13, 2018 101.62 106.23 101.10 104.69 22,349,844 +1.95(+1.90%)
Jun 12, 2018 103.13 103.61 102.38 102.74 9,356,127 -0.02(-0.02%)
Jun 11, 2018 102.34 103.19 102.16 102.75 8,300,794 +0.36(+0.36%)
Jun 08, 2018 100.53 102.40 100.27 102.39 7,200,352 +1.49(+1.47%)
Jun 07, 2018 100.35 101.39 100.25 100.90 7,676,542 +0.55(+0.55%)
Jun 06, 2018 100.38 100.35 7,952,648 +1.94(+1.97%)
Jun 05, 2018 98.83 98.97 98.26 98.41 6,066,455 -0.30(-0.30%)
Jun 04, 2018 98.24 98.96 98.18 98.71 6,699,934 +0.87(+0.89%)
Jun 01, 2018 98.17 98.52 97.68 97.84 6,954,003 -0.11(-0.11%)
May 31, 2018 98.24 98.61 97.30 97.95 9,768,192 -0.50(-0.51%)
May 30, 2018 98.96 99.01 97.90 98.45 7,328,296 +0.29(+0.29%)
May 29, 2018 99.01 100.10 97.86 98.17 11,443,439 -2.47(-2.46%)
May 25, 2018 100.64 100.64 100.64 0 +0.09(+0.09%)
May 24, 2018 101.24 101.29 99.66 100.55 7,589,498 -0.77(-0.76%)
May 23, 2018 101.62 101.76 100.51 101.32 8,171,430 -1.16(-1.13%)
May 22, 2018 102.80 103.88 102.40 102.48 7,079,749 +0.01(+0.01%)
May 21, 2018 102.63 103.08 102.03 102.47 5,939,327 +0.13(+0.13%)
May 18, 2018 102.75 103.19 101.98 102.34 5,511,566 -0.40(-0.39%)
May 17, 2018 103.62 103.87 102.50 102.75 7,433,522 -0.69(-0.67%)
May 16, 2018 101.67 103.44 101.57 103.44 8,235,746 +2.09(+2.06%)
May 15, 2018 100.87 101.74 100.54 101.35 5,847,404 +0.47(+0.47%)
May 14, 2018 100.87 101.91 100.42 100.87 10,045,280 +0.36(+0.36%)
May 11, 2018 100.33 100.65 99.71 100.51 7,145,177 +0.38(+0.38%)
May 10, 2018 98.89 100.51 98.77 100.13 9,063,488 +1.68(+1.71%)
May 09, 2018 100.69 100.71 97.78 98.44 18,628,412 -1.79(-1.79%)
May 08, 2018 99.65 101.07 99.30 100.23 14,411,195 -0.68(-0.67%)
May 07, 2018 100.79 101.11 100.17 100.91 10,326,352 +1.31(+1.32%)
May 04, 2018 97.20 99.80 97.07 99.60 10,135,009 +2.35(+2.42%)
May 03, 2018 97.60 97.73 96.19 97.25 10,611,866 -0.85(-0.86%)
May 02, 2018 98.64 99.18 97.73 98.10 9,430,246 -0.43(-0.44%)
May 01, 2018 98.65 99.16 97.42 98.53 6,819,458 -0.27(-0.27%)
Apr 30, 2018 98.88 99.82 98.59 98.80 8,691,226 +1.08(+1.11%)
Apr 27, 2018 98.26 98.46 97.43 97.71 8,162,728 -0.60(-0.61%)
Apr 26, 2018 99.68 99.83 98.22 98.31 8,160,439 -1.29(-1.30%)
Apr 25, 2018 97.98 99.94 97.54 99.60 9,116,652 +1.66(+1.70%)
Apr 24, 2018 99.04 99.31 97.35 97.94 6,669,511 -0.68(-0.69%)
Apr 23, 2018 99.01 99.18 98.01 98.62 5,981,011 -0.09(-0.09%)
Apr 20, 2018 99.63 99.85 98.38 98.71 6,496,183 -0.64(-0.64%)
Apr 19, 2018 99.46 100.03 98.69 99.35 6,908,846 -0.32(-0.32%)
Apr 18, 2018 101.10 101.14 99.65 99.66 5,912,357 -0.95(-0.94%)
Apr 17, 2018 99.65 101.02 99.21 100.61 9,725,928 +1.90(+1.93%)
Apr 16, 2018 99.15 99.46 98.21 98.71 10,488,131 -0.11(-0.11%)
Apr 13, 2018 99.46 99.97 98.63 98.82 6,422,764 -0.04(-0.04%)
Apr 12, 2018 99.87 99.96 98.16 98.86 7,451,141 -0.40(-0.41%)
Apr 11, 2018 99.24 100.10 98.88 99.26 6,402,749 -0.56(-0.56%)
Apr 10, 2018 99.38 99.97 98.79 99.82 8,453,531 +1.64(+1.68%)
Apr 09, 2018 99.16 99.96 98.06 98.18 7,203,627 -0.64(-0.65%)
Apr 06, 2018 100.08 100.63 97.93 98.82 7,273,547 -1.73(-1.72%)
Apr 05, 2018 99.81 100.81 99.44 100.55 6,712,722 +1.14(+1.15%)
Apr 04, 2018 96.93 99.60 96.28 99.41 8,894,962 +1.51(+1.54%)
Apr 03, 2018 97.29 97.97 96.21 97.90 8,614,372 +0.75(+0.77%)
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.