Skip to main content

Walt Disney (NY: DIS )

122.63 +1.65 (+1.36%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 80.40 81.07 80.15 80.79 11,299,446 +0.92(+1.15%)
Sep 28, 2023 80.02 80.66 79.39 79.87 12,264,208 +0.23(+0.29%)
Sep 27, 2023 79.86 80.30 78.96 79.64 14,707,083 -0.15(-0.19%)
Sep 26, 2023 80.24 80.47 79.53 79.79 14,912,603 -0.96(-1.18%)
Sep 25, 2023 81.30 80.86 80.39 80.75 11,060,502 -0.24(-0.30%)
Sep 22, 2023 82.64 83.08 80.94 80.99 11,532,847 -1.48(-1.79%)
Sep 21, 2023 81.79 83.40 81.65 82.46 14,418,284 +0.17(+0.21%)
Sep 20, 2023 81.76 82.93 81.37 82.29 12,751,536 +0.62(+0.76%)
Sep 19, 2023 83.65 84.51 81.44 81.67 21,534,282 -3.07(-3.62%)
Sep 18, 2023 84.96 85.64 84.70 84.74 11,926,814 -0.56(-0.65%)
Sep 15, 2023 84.94 85.91 84.34 85.30 21,701,824 +1.10(+1.30%)
Sep 14, 2023 83.73 84.46 82.77 84.21 22,391,038 +1.00(+1.20%)
Sep 13, 2023 83.08 83.77 82.85 83.21 9,800,760 -0.20(-0.24%)
Sep 12, 2023 82.76 84.39 82.30 83.41 16,640,132 +1.16(+1.41%)
Sep 11, 2023 81.67 83.58 80.91 82.25 26,654,952 +0.94(+1.15%)
Sep 08, 2023 80.28 81.40 79.91 81.31 16,286,602 +1.01(+1.25%)
Sep 07, 2023 80.56 80.59 79.49 80.31 14,797,846 -0.41(-0.51%)
Sep 06, 2023 80.53 81.82 80.27 80.72 15,562,055 -0.21(-0.26%)
Sep 05, 2023 81.16 82.12 80.91 80.93 12,772,050 -0.45(-0.55%)
Sep 01, 2023 81.84 81.96 80.27 81.37 27,792,616 -2.03(-2.44%)
Aug 31, 2023 84.19 84.34 83.37 83.41 10,475,315 -0.60(-0.71%)
Aug 30, 2023 84.13 84.40 83.56 84.01 11,846,611 -0.12(-0.14%)
Aug 29, 2023 83.52 84.27 83.46 84.13 11,242,488 +0.24(+0.29%)
Aug 28, 2023 83.56 84.41 83.26 83.89 12,199,359 +0.80(+0.96%)
Aug 25, 2023 82.80 83.38 82.19 83.09 16,103,285 +0.89(+1.08%)
Aug 24, 2023 85.23 85.67 82.19 82.20 27,577,116 -3.35(-3.91%)
Aug 23, 2023 85.53 86.04 85.36 85.55 7,585,082 +0.04(+0.05%)
Aug 22, 2023 85.43 85.81 85.09 85.51 9,874,661 -0.09(-0.10%)
Aug 21, 2023 85.53 85.97 85.13 85.60 11,242,176 -0.08(-0.09%)
Aug 18, 2023 85.09 86.44 85.09 85.68 12,404,712 +0.04(+0.05%)
Aug 17, 2023 86.64 86.68 85.52 85.64 14,235,085 -0.43(-0.50%)
Aug 16, 2023 86.26 86.78 85.80 86.07 12,210,540 -0.71(-0.82%)
Aug 15, 2023 87.70 87.94 86.61 86.78 13,689,127 -1.74(-1.97%)
Aug 14, 2023 88.70 89.01 87.70 88.52 13,718,916 -0.21(-0.24%)
Aug 11, 2023 91.02 91.05 88.57 88.73 22,070,836 -2.73(-2.99%)
Aug 10, 2023 89.68 92.23 87.46 91.46 56,865,636 +4.26(+4.88%)
Aug 09, 2023 88.91 89.27 86.76 87.21 32,301,492 -0.64(-0.73%)
Aug 08, 2023 86.22 88.04 85.82 87.84 16,791,390 +1.30(+1.50%)
Aug 07, 2023 86.38 86.95 85.71 86.55 10,843,459 +0.53(+0.61%)
Aug 04, 2023 85.66 86.83 85.17 86.02 11,571,620 +0.81(+0.95%)
Aug 03, 2023 85.54 86.18 85.17 85.21 14,220,371 -0.81(-0.94%)
Aug 02, 2023 87.97 88.04 85.98 86.02 15,196,357 -2.72(-3.07%)
Aug 01, 2023 88.83 89.44 88.17 88.74 13,779,652 +0.14(+0.16%)
Jul 31, 2023 86.72 89.07 86.60 88.60 20,905,784 +2.75(+3.20%)
Jul 28, 2023 85.58 86.30 85.17 85.85 13,682,911 +0.77(+0.90%)
Jul 27, 2023 86.32 86.60 84.91 85.08 16,731,571 -0.50(-0.58%)
Jul 26, 2023 85.39 85.99 85.17 85.58 15,016,607 +0.23(+0.27%)
Jul 25, 2023 85.45 86.03 84.88 85.35 15,384,195 -0.97(-1.12%)
Jul 24, 2023 87.21 87.67 86.27 86.32 13,943,235 -0.58(-0.67%)
Jul 21, 2023 86.01 87.61 85.60 86.90 19,974,468 +0.97(+1.13%)
Jul 20, 2023 86.56 86.89 85.75 85.93 15,315,351 -0.83(-0.95%)
Jul 19, 2023 85.92 87.60 85.91 86.76 17,200,552 +1.09(+1.27%)
Jul 18, 2023 85.23 87.02 85.04 85.67 21,974,888 +0.39(+0.46%)
Jul 17, 2023 88.13 88.20 85.02 85.28 34,617,316 -3.05(-3.45%)
Jul 14, 2023 90.12 90.20 88.13 88.33 17,831,610 -1.84(-2.04%)
Jul 13, 2023 90.26 90.52 88.79 90.18 15,364,827 +0.32(+0.36%)
Jul 12, 2023 89.82 90.42 89.28 89.86 14,922,313 +0.66(+0.74%)
Jul 11, 2023 87.90 89.30 87.86 89.20 13,767,468 +1.39(+1.58%)
Jul 10, 2023 87.96 88.39 87.57 87.81 13,677,930 -0.54(-0.61%)
Jul 07, 2023 88.02 89.44 87.79 88.35 9,736,795 -0.10(-0.11%)
Jul 06, 2023 88.38 88.54 87.49 88.45 12,144,296 -1.05(-1.17%)
Jul 05, 2023 89.82 90.10 88.96 89.50 11,053,679 -0.71(-0.78%)
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.