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 (%)
Jun 30, 2023 88.89 89.31 88.32 88.99 12,882,905 +0.33(+0.37%)
Jun 29, 2023 87.51 88.83 87.06 88.66 13,451,745 +0.12(+0.14%)
Jun 28, 2023 89.10 89.11 88.24 88.54 12,147,241 -0.23(-0.26%)
Jun 27, 2023 88.61 89.37 88.20 88.77 10,048,874 +0.36(+0.41%)
Jun 26, 2023 87.75 89.20 87.48 88.41 13,170,860 +0.60(+0.68%)
Jun 23, 2023 87.72 88.11 87.33 87.81 13,606,207 -0.39(-0.44%)
Jun 22, 2023 88.15 88.90 87.83 88.20 10,947,176 -0.15(-0.17%)
Jun 21, 2023 89.26 89.38 87.82 88.35 17,925,414 -1.11(-1.24%)
Jun 20, 2023 90.00 90.49 89.45 89.46 14,978,203 -1.56(-1.72%)
Jun 16, 2023 92.58 92.67 90.56 91.02 22,757,534 -1.61(-1.74%)
Jun 15, 2023 91.76 93.22 91.31 92.64 13,383,252 +0.49(+0.53%)
Jun 14, 2023 93.95 94.21 91.62 92.15 15,913,693 -1.40(-1.49%)
Jun 13, 2023 93.81 94.13 93.14 93.55 13,002,107 +0.71(+0.76%)
Jun 12, 2023 91.95 92.92 91.47 92.84 12,389,267 +1.21(+1.32%)
Jun 09, 2023 92.48 92.62 91.25 91.63 9,665,821 -0.60(-0.65%)
Jun 08, 2023 92.22 92.38 91.00 92.23 9,052,499 +0.01(+0.01%)
Jun 07, 2023 92.48 92.78 91.56 92.22 11,109,099 +0.36(+0.39%)
Jun 06, 2023 90.80 92.21 90.72 91.86 12,141,923 +1.16(+1.27%)
Jun 05, 2023 90.90 91.46 89.15 90.70 19,825,580 +0.23(+0.25%)
Jun 02, 2023 89.34 91.04 89.31 90.48 14,397,103 +2.17(+2.46%)
Jun 01, 2023 88.11 88.77 86.83 88.30 12,012,520 +0.63(+0.72%)
May 31, 2023 87.30 87.88 86.87 87.67 11,474,813 +0.14(+0.16%)
May 30, 2023 88.68 88.68 86.73 87.53 14,833,513 -0.47(-0.53%)
May 26, 2023 88.20 88.95 87.81 88.00 12,934,737 +0.15(+0.17%)
May 25, 2023 89.27 89.27 87.50 87.85 13,634,076 -0.93(-1.04%)
May 24, 2023 89.15 89.20 88.12 88.78 15,394,115 -0.75(-0.83%)
May 23, 2023 90.80 91.73 89.51 89.53 14,834,663 -1.99(-2.18%)
May 22, 2023 91.03 91.64 89.60 91.52 14,186,546 +0.47(+0.51%)
May 19, 2023 92.70 92.70 91.02 91.05 16,482,618 -2.40(-2.57%)
May 18, 2023 92.55 93.93 92.16 93.46 15,055,969 +0.99(+1.07%)
May 17, 2023 90.72 92.75 90.55 92.47 12,495,065 +1.78(+1.97%)
May 16, 2023 91.74 92.11 90.49 90.68 17,055,040 -1.87(-2.02%)
May 15, 2023 91.24 92.57 90.41 92.56 16,870,126 +0.87(+0.95%)
May 12, 2023 92.04 92.58 90.94 91.69 21,908,670 -0.32(-0.35%)
May 11, 2023 94.49 94.80 91.58 92.01 57,278,788 -8.80(-8.73%)
May 10, 2023 102.67 102.92 99.72 100.81 19,438,580 -1.04(-1.02%)
May 09, 2023 102.58 102.64 101.76 101.85 6,845,293 -0.79(-0.77%)
May 08, 2023 101.37 103.57 101.36 102.64 10,840,158 +2.44(+2.44%)
May 05, 2023 98.27 100.52 97.79 100.19 9,330,420 +3.06(+3.15%)
May 04, 2023 99.22 99.22 96.30 97.13 13,297,821 -3.40(-3.38%)
May 03, 2023 100.73 102.25 100.31 100.53 7,793,308 +0.26(+0.26%)
May 02, 2023 101.00 101.36 99.30 100.27 6,976,072 -1.61(-1.58%)
May 01, 2023 102.07 102.28 101.28 101.88 6,929,872 -0.29(-0.28%)
Apr 28, 2023 99.05 102.23 98.76 102.17 11,446,014 +2.56(+2.57%)
Apr 27, 2023 96.81 99.74 96.40 99.61 8,188,356 +3.31(+3.44%)
Apr 26, 2023 97.52 98.16 96.14 96.30 8,782,638 -1.40(-1.43%)
Apr 25, 2023 99.06 99.39 97.69 97.69 6,529,438 -1.66(-1.68%)
Apr 24, 2023 99.81 100.41 98.35 99.36 8,563,703 +0.11(+0.11%)
Apr 21, 2023 97.84 99.40 97.40 99.25 9,498,874 +1.50(+1.53%)
Apr 20, 2023 97.43 98.26 97.07 97.75 7,784,238 -0.68(-0.69%)
Apr 19, 2023 99.46 99.51 98.04 98.43 11,555,069 -2.17(-2.16%)
Apr 18, 2023 100.28 100.82 99.27 100.60 8,197,353 +0.63(+0.63%)
Apr 17, 2023 99.25 100.24 98.83 99.97 6,726,158 +0.40(+0.40%)
Apr 14, 2023 100.17 100.53 98.61 99.58 7,361,164 -0.94(-0.93%)
Apr 13, 2023 98.19 100.74 98.19 100.51 8,771,950 +2.89(+2.96%)
Apr 12, 2023 100.92 101.89 97.38 97.62 9,313,811 -2.47(-2.47%)
Apr 11, 2023 100.83 101.58 99.96 100.09 7,515,522 -0.39(-0.39%)
Apr 10, 2023 98.98 100.48 98.58 100.48 8,040,281 +0.84(+0.84%)
Apr 06, 2023 99.12 99.99 98.23 99.65 7,065,489 +0.06(+0.06%)
Apr 05, 2023 99.38 99.85 98.31 99.59 7,771,386 +0.34(+0.34%)
Apr 04, 2023 99.97 100.09 98.44 99.25 6,813,358 -0.19(-0.19%)
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.