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 28, 2019 137.28 138.07 136.49 137.51 20,390,426 +0.34(+0.24%)
Jun 27, 2019 138.84 139.57 136.80 137.17 6,565,704 -1.08(-0.78%)
Jun 26, 2019 138.22 138.59 137.38 138.25 8,979,051 +0.45(+0.33%)
Jun 25, 2019 136.90 138.26 136.55 137.80 14,900,906 +0.71(+0.52%)
Jun 24, 2019 137.98 138.32 135.69 137.09 10,659,325 -0.99(-0.72%)
Jun 21, 2019 139.78 139.83 137.86 138.09 14,369,610 -1.76(-1.26%)
Jun 20, 2019 139.81 140.06 137.77 139.85 8,615,794 +1.08(+0.78%)
Jun 19, 2019 137.38 138.91 136.46 138.77 6,983,543 +1.65(+1.21%)
Jun 18, 2019 139.82 141.32 136.85 137.11 11,402,115 -1.70(-1.23%)
Jun 17, 2019 138.66 139.32 136.98 138.82 8,673,229 -0.67(-0.48%)
Jun 14, 2019 139.88 140.76 138.38 139.49 11,297,864 -0.09(-0.06%)
Jun 13, 2019 135.84 139.68 135.51 139.57 18,211,618 +5.93(+4.44%)
Jun 12, 2019 133.03 134.20 132.76 133.65 5,622,442 +0.63(+0.47%)
Jun 11, 2019 135.49 135.64 132.88 133.02 6,449,930 -1.96(-1.45%)
Jun 10, 2019 136.76 136.76 133.99 134.97 8,610,659 -0.96(-0.70%)
Jun 07, 2019 135.50 136.64 135.23 135.93 7,135,247 +0.82(+0.60%)
Jun 06, 2019 134.42 135.34 133.66 135.11 6,120,025 +1.25(+0.93%)
Jun 05, 2019 133.34 133.92 132.88 133.86 6,948,655 +1.10(+0.83%)
Jun 04, 2019 131.41 132.82 130.89 132.76 8,375,424 +2.31(+1.77%)
Jun 03, 2019 130.00 130.92 129.48 130.44 8,023,063 +0.42(+0.33%)
May 31, 2019 128.96 130.90 128.78 130.02 7,535,971 -0.16(-0.12%)
May 30, 2019 129.86 130.65 129.33 130.18 5,354,399 +0.62(+0.48%)
May 29, 2019 129.94 130.13 128.78 129.56 7,818,882 -1.03(-0.79%)
May 28, 2019 131.17 131.99 130.56 130.59 9,076,057 -0.17(-0.13%)
May 24, 2019 131.07 131.25 130.20 130.76 4,613,305 +0.06(+0.05%)
May 23, 2019 130.68 131.51 129.93 130.70 6,847,607 -1.10(-0.84%)
May 22, 2019 131.78 132.12 131.35 131.80 5,170,408 -0.24(-0.18%)
May 21, 2019 132.51 132.51 131.08 132.04 7,158,076 +0.18(+0.13%)
May 20, 2019 132.20 132.35 131.21 131.86 8,128,694 -1.11(-0.84%)
May 17, 2019 132.21 133.90 131.98 132.98 9,103,224 -0.45(-0.34%)
May 16, 2019 133.22 134.31 132.75 133.43 9,837,330 +0.81(+0.61%)
May 15, 2019 130.52 133.14 130.02 132.62 9,884,758 +1.46(+1.11%)
May 14, 2019 131.48 132.60 130.03 131.16 12,152,472 +1.83(+1.42%)
May 13, 2019 129.49 130.63 128.56 129.33 11,565,595 -2.66(-2.01%)
May 10, 2019 130.98 132.27 129.22 131.99 10,011,404 +0.73(+0.55%)
May 09, 2019 132.97 134.39 130.81 131.26 15,531,395 -1.66(-1.25%)
May 08, 2019 131.46 133.63 131.27 132.93 15,634,184 +1.53(+1.16%)
May 07, 2019 133.28 133.89 130.73 131.40 11,123,044 -1.54(-1.16%)
May 06, 2019 130.51 133.26 130.28 132.94 10,106,433 +0.66(+0.50%)
May 03, 2019 133.15 133.24 131.74 132.28 9,012,132 +0.19(+0.14%)
May 02, 2019 133.31 133.62 130.36 132.09 16,832,698 -2.21(-1.64%)
May 01, 2019 135.39 136.06 134.16 134.30 9,039,917 -0.58(-0.43%)
Apr 30, 2019 136.99 137.26 133.95 134.88 15,487,657 -2.29(-1.67%)
Apr 29, 2019 140.02 140.19 135.51 137.17 26,140,548 -0.61(-0.44%)
Apr 26, 2019 136.58 137.90 135.41 137.78 14,387,381 +2.64(+1.95%)
Apr 25, 2019 133.29 136.76 132.78 135.14 16,634,800 +2.11(+1.58%)
Apr 24, 2019 131.08 133.68 130.69 133.03 11,626,211 +1.71(+1.30%)
Apr 23, 2019 131.35 132.19 130.62 131.32 12,346,122 +1.65(+1.28%)
Apr 22, 2019 129.88 130.18 129.03 129.67 10,354,714 -0.76(-0.58%)
Apr 18, 2019 129.76 130.84 129.11 130.43 12,075,042 +0.69(+0.53%)
Apr 17, 2019 127.83 130.34 127.30 129.74 14,425,799 +1.82(+1.42%)
Apr 16, 2019 129.74 130.11 127.58 127.92 14,781,446 -2.11(-1.62%)
Apr 15, 2019 129.05 130.67 127.81 130.02 33,272,712 +1.95(+1.52%)
Apr 12, 2019 125.95 128.90 124.43 128.07 66,266,140 +13.25(+11.54%)
Apr 11, 2019 115.93 116.06 114.54 114.82 12,970,937 -0.55(-0.48%)
Apr 10, 2019 115.78 116.23 114.50 115.37 14,306,032 +0.30(+0.26%)
Apr 09, 2019 113.84 115.37 113.52 115.07 17,607,734 +1.87(+1.65%)
Apr 08, 2019 113.24 114.06 112.89 113.20 11,225,511 -0.04(-0.03%)
Apr 05, 2019 113.21 113.37 112.56 113.24 11,077,090 +0.25(+0.22%)
Apr 04, 2019 111.51 113.11 111.30 113.00 14,601,126 +2.20(+1.98%)
Apr 03, 2019 110.98 111.38 110.50 110.80 10,698,344 +0.55(+0.50%)
Apr 02, 2019 111.42 111.57 110.21 110.25 9,374,855 -0.54(-0.49%)
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.