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, 2017 111.27 111.97 111.22 111.66 4,689,090 +0.21(+0.19%)
Mar 30, 2017 110.81 111.56 110.56 111.45 4,257,723 +0.64(+0.58%)
Mar 29, 2017 110.94 111.21 110.59 110.81 3,839,860 -0.51(-0.46%)
Mar 28, 2017 110.88 111.51 110.31 111.32 6,378,318 +0.66(+0.60%)
Mar 27, 2017 110.10 110.83 109.75 110.66 4,539,019 +0.24(+0.21%)
Mar 24, 2017 110.68 110.86 109.97 110.43 4,780,355 -0.10(-0.09%)
Mar 23, 2017 110.00 111.25 109.95 110.53 8,436,862 +0.16(+0.14%)
Mar 22, 2017 110.14 110.47 109.65 110.37 5,121,754 +0.33(+0.30%)
Mar 21, 2017 111.24 111.37 109.83 110.04 7,220,037 -0.94(-0.85%)
Mar 20, 2017 110.36 111.43 110.34 110.99 8,282,884 +0.93(+0.85%)
Mar 17, 2017 110.16 110.38 109.48 110.05 9,201,825 +0.05(+0.04%)
Mar 16, 2017 110.47 110.60 109.70 110.00 4,477,853 -0.16(-0.14%)
Mar 15, 2017 110.71 110.73 109.45 110.16 5,401,985 -0.43(-0.39%)
Mar 14, 2017 110.02 111.17 110.01 110.59 7,386,421 +0.78(+0.71%)
Mar 13, 2017 109.22 109.97 109.13 109.82 5,294,223 +0.59(+0.54%)
Mar 10, 2017 109.70 109.80 109.00 109.22 4,089,954 -0.11(-0.10%)
Mar 09, 2017 109.20 109.62 109.00 109.33 4,067,797 +0.19(+0.17%)
Mar 08, 2017 109.18 109.62 108.96 109.15 5,006,347 -0.02(-0.02%)
Mar 07, 2017 109.01 109.23 108.48 109.17 5,193,768 +0.19(+0.17%)
Mar 06, 2017 109.08 109.28 108.41 108.98 5,060,505 -0.56(-0.51%)
Mar 03, 2017 109.80 108.36 109.54 5,934,584 +0.64(+0.59%)
Mar 02, 2017 109.30 109.50 108.76 108.90 4,788,810 -0.44(-0.41%)
Mar 01, 2017 108.97 110.09 108.97 109.34 7,532,945 +0.94(+0.86%)
Feb 28, 2017 108.32 108.71 108.15 108.41 4,839,703 -0.14(-0.13%)
Feb 27, 2017 108.25 108.78 108.15 108.55 3,602,516 -0.09(-0.08%)
Feb 24, 2017 107.94 108.63 107.43 108.63 4,861,106 +0.58(+0.54%)
Feb 23, 2017 108.61 108.80 107.92 108.05 5,555,560 -0.38(-0.35%)
Feb 22, 2017 108.01 108.59 107.86 108.44 5,562,865 +0.11(+0.10%)
Feb 21, 2017 108.26 108.53 108.12 108.33 5,516,132 -0.05(-0.05%)
Feb 17, 2017 108.38 108.38 108.38 0 -0.64(-0.59%)
Feb 16, 2017 108.65 109.18 108.41 109.02 7,291,037 +0.52(+0.48%)
Feb 15, 2017 108.23 108.99 108.12 108.50 7,182,542 -0.15(-0.14%)
Feb 14, 2017 108.12 108.64 107.86 108.64 4,842,200 +0.67(+0.62%)
Feb 13, 2017 107.28 108.22 107.24 107.97 5,718,503 +0.38(+0.36%)
Feb 10, 2017 107.68 108.12 106.92 107.59 7,790,867 -0.23(-0.21%)
Feb 09, 2017 107.33 108.17 107.33 107.82 6,468,400 +0.48(+0.45%)
Feb 08, 2017 107.89 109.72 107.31 107.33 13,824,531 +0.00(+0.00%)
Feb 07, 2017 107.97 108.05 107.11 107.33 10,306,966 -0.56(-0.52%)
Feb 06, 2017 108.24 108.47 107.63 107.89 6,997,240 -0.72(-0.66%)
Feb 03, 2017 109.20 109.45 108.53 108.61 8,046,370 -0.31(-0.28%)
Feb 02, 2017 109.51 109.83 108.86 108.92 6,615,252 -0.68(-0.62%)
Feb 01, 2017 109.02 110.28 108.98 109.60 10,659,032 +0.64(+0.59%)
Jan 31, 2017 108.90 109.11 108.30 108.96 8,615,890 -0.29(-0.26%)
Jan 30, 2017 108.18 109.35 107.30 109.25 14,001,644 +1.62(+1.50%)
Jan 27, 2017 106.83 107.73 106.50 107.63 5,664,868 +1.22(+1.15%)
Jan 26, 2017 106.56 106.96 106.33 106.41 6,173,848 +0.02(+0.02%)
Jan 25, 2017 106.58 106.76 106.35 106.39 6,271,645 +0.14(+0.13%)
Jan 24, 2017 105.56 106.41 105.44 106.25 5,540,511 +0.77(+0.73%)
Jan 23, 2017 105.70 106.03 104.94 105.48 5,799,148 -0.53(-0.50%)
Jan 20, 2017 105.71 106.17 105.54 106.02 5,736,642 +0.38(+0.35%)
Jan 19, 2017 106.27 106.36 105.44 105.64 5,432,947 -0.87(-0.81%)
Jan 18, 2017 105.30 106.74 105.18 106.51 7,273,926 +0.19(+0.18%)
Jan 17, 2017 106.26 107.27 106.00 106.32 7,704,002 -0.09(-0.08%)
Jan 13, 2017 106.41 106.41 106.41 0 +0.52(+0.49%)
Jan 12, 2017 106.47 107.33 105.79 105.89 8,345,864 -1.88(-1.74%)
Jan 11, 2017 106.88 107.82 106.72 107.77 7,734,463 +1.04(+0.98%)
Jan 10, 2017 106.25 107.16 105.71 106.72 8,024,179 +0.02(+0.02%)
Jan 09, 2017 106.92 107.17 106.46 106.70 6,290,823 -0.61(-0.57%)
Jan 06, 2017 106.36 107.68 106.10 107.31 9,699,546 +1.57(+1.49%)
Jan 05, 2017 105.53 105.97 105.17 105.74 6,399,447 -0.06(-0.06%)
Jan 04, 2017 105.01 105.86 104.63 105.80 8,450,616 +1.34(+1.28%)
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.