Skip to main content

Walt Disney (NY: DIS )

101.23 -0.53 (-0.52%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 100.85 102.09 100.69 101.76 6,487,718 +1.10(+1.09%)
May 23, 2024 102.98 103.01 100.27 100.66 10,499,804 -2.36(-2.29%)
May 22, 2024 102.98 103.83 102.75 103.02 7,188,737 +0.01(+0.01%)
May 21, 2024 102.99 103.70 102.72 103.01 7,331,189 +0.11(+0.11%)
May 20, 2024 103.33 103.67 102.52 102.90 7,665,123 -0.35(-0.34%)
May 17, 2024 103.63 103.82 103.04 103.25 7,360,447 -0.12(-0.12%)
May 16, 2024 103.04 104.03 102.84 103.37 9,483,310 +0.60(+0.58%)
May 15, 2024 105.62 105.88 101.39 102.77 20,730,066 -2.58(-2.45%)
May 14, 2024 105.30 105.99 104.95 105.35 11,275,367 -0.48(-0.45%)
May 13, 2024 105.59 106.64 105.59 105.83 9,659,309 +0.04(+0.04%)
May 10, 2024 106.92 107.02 105.42 105.79 15,884,627 -0.01(-0.01%)
May 09, 2024 104.62 106.13 104.39 105.80 15,089,488 +0.36(+0.34%)
May 08, 2024 104.90 106.48 104.44 105.44 15,233,203 +0.05(+0.05%)
May 07, 2024 107.25 107.88 104.21 105.39 55,059,136 -11.08(-9.51%)
May 06, 2024 114.80 116.94 114.15 116.47 16,307,941 +2.81(+2.47%)
May 03, 2024 113.54 114.11 112.80 113.66 7,411,140 +1.04(+0.92%)
May 02, 2024 111.43 112.87 110.56 112.62 6,868,456 +2.14(+1.94%)
May 01, 2024 111.29 111.99 110.21 110.48 6,342,422 -0.62(-0.56%)
Apr 30, 2024 112.00 112.04 110.80 111.10 8,154,200 -0.98(-0.87%)
Apr 29, 2024 113.04 113.88 110.34 112.08 7,168,199 -0.65(-0.58%)
Apr 26, 2024 111.85 113.02 111.32 112.73 6,304,884 -0.04(-0.04%)
Apr 25, 2024 111.22 112.89 110.39 112.77 8,041,836 -1.15(-1.01%)
Apr 24, 2024 113.14 114.18 113.14 113.92 6,154,699 +0.21(+0.18%)
Apr 23, 2024 112.83 114.24 112.80 113.71 6,836,534 +1.72(+1.54%)
Apr 22, 2024 113.10 113.64 111.75 111.99 6,898,574 -0.62(-0.55%)
Apr 19, 2024 111.72 112.72 111.08 112.61 9,436,023 +0.18(+0.16%)
Apr 18, 2024 113.18 114.25 112.19 112.43 8,233,085 -0.51(-0.45%)
Apr 17, 2024 114.00 114.21 112.89 112.94 7,377,448 -0.94(-0.83%)
Apr 16, 2024 112.82 114.50 112.52 113.88 9,290,538 +0.93(+0.82%)
Apr 15, 2024 114.88 115.55 112.77 112.95 9,633,374 -1.06(-0.93%)
Apr 12, 2024 116.39 116.70 113.73 114.01 12,203,905 -3.14(-2.68%)
Apr 11, 2024 117.59 118.28 116.37 117.15 6,558,514 -0.04(-0.03%)
Apr 10, 2024 116.60 117.56 116.37 117.19 6,744,411 -0.78(-0.66%)
Apr 09, 2024 117.38 118.51 116.89 117.97 7,452,878 +0.62(+0.53%)
Apr 08, 2024 118.02 118.52 116.82 117.35 6,264,790 -1.03(-0.87%)
Apr 05, 2024 116.60 118.86 116.30 118.38 9,653,917 +1.29(+1.10%)
Apr 04, 2024 119.22 120.19 116.96 117.09 13,809,761 -1.89(-1.59%)
Apr 03, 2024 122.27 123.69 118.38 118.98 22,462,544 -3.84(-3.13%)
Apr 02, 2024 120.22 123.53 120.16 122.82 15,513,001 +1.29(+1.06%)
Apr 01, 2024 122.06 122.40 120.78 121.53 8,416,418 -0.83(-0.68%)
Mar 28, 2024 121.25 122.36 121.20 122.36 15,371,086 +1.38(+1.14%)
Mar 27, 2024 120.96 122.03 120.02 120.98 10,778,612 +1.05(+0.88%)
Mar 26, 2024 119.63 120.40 118.19 119.93 11,852,281 +0.57(+0.48%)
Mar 25, 2024 116.97 119.41 116.87 119.36 12,100,152 +3.49(+3.01%)
Mar 22, 2024 116.92 117.66 115.84 115.87 7,144,819 -0.83(-0.71%)
Mar 21, 2024 116.99 117.36 115.86 116.70 10,350,967 +0.24(+0.21%)
Mar 20, 2024 114.61 116.51 114.36 116.46 11,691,737 +1.95(+1.70%)
Mar 19, 2024 113.41 115.17 113.24 114.51 10,998,807 +0.66(+0.58%)
Mar 18, 2024 112.29 114.43 112.29 113.85 11,819,361 +1.90(+1.70%)
Mar 15, 2024 111.60 112.96 111.40 111.95 15,416,028 -0.11(-0.10%)
Mar 14, 2024 111.74 112.35 109.51 112.06 10,518,276 -0.44(-0.39%)
Mar 13, 2024 112.74 114.13 112.44 112.50 7,262,872 +0.04(+0.04%)
Mar 12, 2024 112.51 112.95 111.64 112.46 8,072,482 +0.15(+0.13%)
Mar 11, 2024 110.09 112.91 110.03 112.31 8,808,026 +1.99(+1.80%)
Mar 08, 2024 110.18 111.31 109.34 110.32 10,009,223 +0.14(+0.13%)
Mar 07, 2024 110.70 111.08 109.20 110.18 8,605,574 +0.12(+0.11%)
Mar 06, 2024 113.08 113.30 109.25 110.06 14,739,878 -2.81(-2.49%)
Mar 05, 2024 113.61 115.19 112.27 112.87 14,917,024 -0.82(-0.72%)
Mar 04, 2024 112.67 114.13 111.80 113.69 11,548,460 +1.74(+1.55%)
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.