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, 2023 98.57 99.87 98.18 99.80 8,949,042 +2.02(+2.07%)
Mar 30, 2023 98.41 98.60 97.35 97.78 7,891,363 +1.23(+1.27%)
Mar 29, 2023 95.77 96.60 95.04 96.56 5,904,988 +2.04(+2.16%)
Mar 28, 2023 95.20 95.69 94.28 94.51 5,439,484 -0.80(-0.84%)
Mar 27, 2023 94.47 95.71 94.07 95.31 7,520,475 +1.53(+1.64%)
Mar 24, 2023 94.50 94.69 92.72 93.77 9,575,261 -1.74(-1.83%)
Mar 23, 2023 94.97 96.70 94.45 95.52 9,556,063 +0.93(+0.98%)
Mar 22, 2023 97.13 97.61 94.51 94.59 8,858,693 -1.63(-1.70%)
Mar 21, 2023 94.86 96.54 94.86 96.23 7,306,458 +2.31(+2.46%)
Mar 20, 2023 93.13 94.61 92.70 93.91 6,674,224 +1.02(+1.09%)
Mar 17, 2023 93.74 93.96 92.61 92.90 12,985,378 -1.09(-1.16%)
Mar 16, 2023 92.37 94.25 91.59 93.98 9,974,928 +1.19(+1.28%)
Mar 15, 2023 91.33 93.05 91.11 92.80 9,564,509 -0.26(-0.28%)
Mar 14, 2023 93.69 93.99 92.04 93.06 10,355,317 +0.76(+0.82%)
Mar 13, 2023 91.59 93.72 90.17 92.30 11,949,351 -0.97(-1.04%)
Mar 10, 2023 95.29 95.59 92.53 93.27 14,024,555 -2.56(-2.67%)
Mar 09, 2023 99.13 99.72 95.61 95.83 8,292,407 -3.15(-3.18%)
Mar 08, 2023 98.68 99.30 97.98 98.98 5,683,600 +0.24(+0.24%)
Mar 07, 2023 100.07 100.61 98.57 98.74 6,967,533 -1.59(-1.59%)
Mar 06, 2023 101.28 102.36 100.16 100.33 6,789,767 -0.48(-0.47%)
Mar 03, 2023 99.35 100.85 98.56 100.81 7,459,067 +2.21(+2.24%)
Mar 02, 2023 97.42 98.97 97.10 98.60 7,805,677 +0.38(+0.39%)
Mar 01, 2023 98.87 99.31 97.78 98.22 7,909,127 -1.07(-1.07%)
Feb 28, 2023 100.12 100.42 99.25 99.29 8,252,237 -0.84(-0.84%)
Feb 27, 2023 100.40 101.14 99.73 100.12 6,658,896 +0.15(+0.15%)
Feb 24, 2023 99.21 100.10 98.64 99.97 8,550,815 -1.43(-1.41%)
Feb 23, 2023 101.12 101.72 99.28 101.40 11,003,741 +0.05(+0.05%)
Feb 22, 2023 101.00 102.23 100.76 101.35 9,907,460 -0.41(-0.40%)
Feb 21, 2023 103.21 103.39 101.50 101.76 10,662,309 -3.12(-2.97%)
Feb 17, 2023 104.69 105.46 103.54 104.88 9,523,160 -0.61(-0.58%)
Feb 16, 2023 107.20 107.67 105.36 105.49 9,483,881 -3.40(-3.12%)
Feb 15, 2023 106.74 108.92 106.35 108.89 8,182,785 +1.58(+1.47%)
Feb 14, 2023 106.47 108.09 105.48 107.31 10,794,797 +0.00(+0.00%)
Feb 13, 2023 107.75 107.94 106.20 107.31 12,373,176 -0.40(-0.37%)
Feb 10, 2023 108.61 109.38 106.86 107.71 15,616,738 -2.29(-2.08%)
Feb 09, 2023 117.66 117.80 109.45 110.00 46,204,764 -1.42(-1.27%)
Feb 08, 2023 111.84 112.96 109.93 111.42 27,178,142 +0.15(+0.13%)
Feb 07, 2023 108.94 111.76 108.51 111.27 10,857,185 +1.75(+1.60%)
Feb 06, 2023 109.81 110.07 108.18 109.51 11,980,887 -0.84(-0.76%)
Feb 03, 2023 111.11 112.77 110.01 110.35 12,513,258 -2.49(-2.21%)
Feb 02, 2023 110.31 113.16 109.33 112.84 13,121,848 +3.81(+3.49%)
Feb 01, 2023 108.15 109.58 106.55 109.03 9,981,016 +0.90(+0.83%)
Jan 31, 2023 107.23 108.36 107.10 108.14 8,276,893 +0.90(+0.84%)
Jan 30, 2023 107.91 108.62 107.13 107.24 8,570,469 -1.94(-1.78%)
Jan 27, 2023 108.91 110.22 108.89 109.18 10,284,675 -0.16(-0.15%)
Jan 26, 2023 107.82 109.40 107.22 109.34 9,226,923 +1.57(+1.46%)
Jan 25, 2023 104.62 107.81 103.84 107.77 10,032,381 +2.11(+2.00%)
Jan 24, 2023 105.05 108.09 101.67 105.66 8,620,899 +0.31(+0.29%)
Jan 23, 2023 102.95 105.61 102.59 105.35 11,499,215 +2.20(+2.14%)
Jan 20, 2023 100.01 103.25 98.98 103.14 14,597,371 +4.39(+4.44%)
Jan 19, 2023 97.80 99.13 96.80 98.76 10,998,440 +0.04(+0.04%)
Jan 18, 2023 99.95 100.80 98.40 98.72 11,421,646 -0.87(-0.87%)
Jan 17, 2023 99.99 100.66 98.67 99.59 14,954,376 +0.51(+0.51%)
Jan 13, 2023 99.06 99.28 97.69 99.08 12,270,096 -0.41(-0.41%)
Jan 12, 2023 98.18 100.30 97.25 99.49 19,892,340 +3.47(+3.61%)
Jan 11, 2023 95.61 96.24 94.74 96.02 8,712,740 +0.77(+0.81%)
Jan 10, 2023 93.97 95.33 93.52 95.25 6,930,435 +0.79(+0.83%)
Jan 09, 2023 94.12 95.39 93.15 94.46 11,707,404 +0.85(+0.90%)
Jan 06, 2023 92.36 94.38 91.02 93.61 9,860,243 +1.99(+2.18%)
Jan 05, 2023 91.36 92.18 90.22 91.62 11,656,902 -0.06(-0.07%)
Jan 04, 2023 89.71 92.44 89.07 91.68 14,699,495 +3.00(+3.38%)
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.