Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2023	94.78	96.02	94.38	95.62	7,496,045	+1.54(+1.64%)
Mar 24, 2023	94.81	95.00	93.02	94.08	9,544,156	-1.75(-1.83%)
Mar 23, 2023	95.28	97.02	94.76	95.83	9,525,020	+0.93(+0.98%)
Mar 22, 2023	97.45	97.93	94.82	94.90	8,829,915	-1.64(-1.70%)
Mar 21, 2023	95.17	96.85	95.17	96.54	7,282,723	+2.32(+2.46%)
Mar 20, 2023	93.43	94.92	93.00	94.22	6,652,543	+1.02(+1.09%)
Mar 17, 2023	94.05	94.27	92.91	93.20	12,943,195	-1.09(-1.16%)
Mar 16, 2023	92.67	94.56	91.89	94.29	9,942,524	+1.19(+1.28%)
Mar 15, 2023	91.63	93.36	91.41	93.10	9,533,439	-0.26(-0.28%)
Mar 14, 2023	94.00	94.30	92.34	93.36	10,321,678	+0.76(+0.82%)
Mar 13, 2023	91.89	94.02	90.46	92.60	11,910,533	-0.97(-1.04%)
Mar 10, 2023	95.60	95.90	92.83	93.57	13,978,996	-2.57(-2.67%)
Mar 09, 2023	99.45	100.05	95.92	96.14	8,265,469	-3.16(-3.18%)
Mar 08, 2023	99.00	99.62	98.30	99.30	5,665,137	+0.24(+0.24%)
Mar 07, 2023	100.40	100.94	98.89	99.06	6,944,899	-1.60(-1.59%)
Mar 06, 2023	101.61	102.69	100.49	100.66	6,767,711	-0.48(-0.47%)
Mar 03, 2023	99.67	101.18	98.88	101.14	7,434,836	+2.22(+2.24%)
Mar 02, 2023	97.74	99.29	97.42	98.92	7,780,320	+0.38(+0.39%)
Mar 01, 2023	99.19	99.63	98.10	98.54	7,883,434	-1.07(-1.07%)
Feb 28, 2023	100.45	100.75	99.57	99.61	8,225,430	-0.84(-0.84%)
Feb 27, 2023	100.73	101.47	100.06	100.45	6,637,265	+0.15(+0.15%)
Feb 24, 2023	99.53	100.43	98.96	100.30	8,523,038	-1.43(-1.41%)
Feb 23, 2023	101.45	102.05	99.61	101.73	10,967,995	+0.05(+0.05%)
Feb 22, 2023	101.33	102.56	101.09	101.68	9,875,275	-0.41(-0.40%)
Feb 21, 2023	103.55	103.73	101.83	102.09	10,627,672	-3.13(-2.97%)
Feb 17, 2023	105.03	105.80	103.88	105.22	9,492,224	-0.61(-0.58%)
Feb 16, 2023	107.55	108.02	105.70	105.83	9,453,072	-3.41(-3.12%)
Feb 15, 2023	107.09	109.27	106.70	109.24	8,156,203	+1.58(+1.47%)
Feb 14, 2023	106.82	108.44	105.82	107.66	10,759,730	+0.00(+0.00%)
Feb 13, 2023	108.10	108.29	106.55	107.66	12,332,982	-0.40(-0.37%)
Feb 10, 2023	108.96	109.74	107.21	108.06	15,566,007	-2.30(-2.08%)
Feb 09, 2023	118.04	118.18	109.81	110.36	46,054,668	-1.42(-1.27%)
Feb 08, 2023	112.20	113.33	110.29	111.78	27,090,322	+0.15(+0.13%)
Feb 07, 2023	109.29	112.12	108.86	111.63	10,821,915	+1.76(+1.60%)
Feb 06, 2023	110.17	110.43	108.53	109.87	11,941,967	-0.84(-0.76%)
Feb 03, 2023	111.47	113.14	110.37	110.71	12,472,609	-2.50(-2.21%)
Feb 02, 2023	110.67	113.53	109.69	113.21	13,079,222	+3.82(+3.49%)
Feb 01, 2023	108.50	109.94	106.90	109.39	9,948,593	+0.90(+0.83%)
Jan 31, 2023	107.58	108.72	107.45	108.49	8,250,006	+0.90(+0.84%)
Jan 30, 2023	108.26	108.97	107.48	107.59	8,542,628	-1.95(-1.78%)
Jan 27, 2023	109.26	110.58	109.24	109.54	10,251,265	-0.16(-0.15%)
Jan 26, 2023	108.17	109.76	107.57	109.70	9,196,949	+1.58(+1.46%)
Jan 25, 2023	104.96	108.16	104.18	108.12	9,999,791	+2.12(+2.00%)
Jan 24, 2023	105.39	108.44	102.00	106.00	8,592,894	+0.31(+0.29%)
Jan 23, 2023	103.29	105.95	102.92	105.69	11,461,860	+2.21(+2.14%)
Jan 20, 2023	100.34	103.59	99.30	103.48	14,549,951	+4.40(+4.44%)
Jan 19, 2023	98.12	99.45	97.12	99.08	10,959,343	+0.04(+0.04%)
Jan 18, 2023	100.28	101.13	98.72	99.04	11,384,543	-0.87(-0.87%)
Jan 17, 2023	100.32	100.99	99.00	99.91	14,905,797	+0.51(+0.51%)
Jan 13, 2023	99.38	99.60	98.01	99.40	12,230,236	-0.41(-0.41%)
Jan 12, 2023	98.50	100.63	97.57	99.81	19,827,720	+3.48(+3.61%)
Jan 11, 2023	95.92	96.55	95.05	96.33	8,684,437	+0.77(+0.81%)
Jan 10, 2023	94.28	95.64	93.82	95.56	6,907,902	+0.79(+0.83%)
Jan 09, 2023	94.43	95.70	93.45	94.77	11,669,372	+0.85(+0.91%)
Jan 06, 2023	92.66	94.69	91.32	93.92	9,828,212	+2.00(+2.18%)
Jan 05, 2023	91.66	92.48	90.51	91.92	11,619,034	-0.06(-0.07%)
Jan 04, 2023	90.00	92.75	89.36	91.98	14,651,744	+3.01(+3.38%)

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.

Search form

The Statesman Examiner

Walt Disney (NY: DIS )

Historical Prices