Skip to main content

Walt Disney (NY: DIS )

122.33 +1.35 (+1.12%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 27,178,612 +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 10,995,061 +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 6,930,415 +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%)
Jan 03, 2023 88.69 89.68 87.54 88.68 15,042,194 +2.08(+2.41%)
Dec 30, 2022 85.45 86.84 84.95 86.60 23,348,692 -0.30(-0.34%)
Dec 29, 2022 84.97 87.96 84.69 86.90 13,078,011 +3.00(+3.58%)
Dec 28, 2022 85.80 86.41 83.80 83.90 12,420,659 -2.19(-2.55%)
Dec 27, 2022 87.14 87.65 85.68 86.09 12,101,409 -1.63(-1.86%)
Dec 23, 2022 85.78 87.78 85.49 87.72 11,208,069 +1.34(+1.55%)
Dec 22, 2022 85.75 86.45 84.41 86.39 15,530,368 -0.25(-0.29%)
Dec 21, 2022 86.91 87.81 86.20 86.64 11,028,160 -0.10(-0.11%)
Dec 20, 2022 85.80 87.55 85.49 86.74 14,951,214 +1.24(+1.45%)
Dec 19, 2022 89.15 89.17 85.13 85.50 19,257,392 -4.29(-4.77%)
Dec 16, 2022 89.90 90.78 88.52 89.79 26,469,972 -0.41(-0.45%)
Dec 15, 2022 92.17 92.82 89.82 90.20 16,020,171 -3.65(-3.89%)
Dec 14, 2022 94.23 95.16 92.32 93.84 11,611,732 -0.55(-0.58%)
Dec 13, 2022 96.18 97.08 93.27 94.39 22,950,218 +0.04(+0.04%)
Dec 12, 2022 93.43 94.35 92.31 94.35 14,192,933 +1.28(+1.37%)
Dec 09, 2022 92.07 94.60 91.60 93.08 10,144,895 +0.83(+0.90%)
Dec 08, 2022 92.20 93.12 91.37 92.25 9,371,465 +0.40(+0.43%)
Dec 07, 2022 92.36 92.48 90.96 91.85 10,372,784 -0.14(-0.15%)
Dec 06, 2022 95.42 95.69 91.68 91.99 11,559,868 -3.63(-3.79%)
Dec 05, 2022 97.92 98.84 95.35 95.62 10,789,982 -3.49(-3.52%)
Dec 02, 2022 97.14 99.37 96.69 99.11 12,649,321 +0.84(+0.85%)
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.