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 29, 2019 109.86 109.89 108.70 109.33 16,612,589 +0.31(+0.29%)
Mar 28, 2019 108.91 109.57 108.56 109.02 11,931,156 +0.42(+0.39%)
Mar 27, 2019 108.76 109.39 108.05 108.59 10,837,052 +0.14(+0.13%)
Mar 26, 2019 106.74 108.65 106.61 108.46 16,951,344 +2.31(+2.18%)
Mar 25, 2019 106.83 107.40 105.68 106.14 18,468,816 -0.43(-0.41%)
Mar 22, 2019 106.67 107.33 105.87 106.58 24,508,360 -0.42(-0.40%)
Mar 21, 2019 108.42 108.47 106.71 107.00 27,864,038 -1.31(-1.21%)
Mar 20, 2019 108.62 109.19 106.40 108.31 36,139,768 -0.01(-0.01%)
Mar 19, 2019 111.22 111.97 108.12 108.32 46,082,668 -3.07(-2.76%)
Mar 18, 2019 111.30 112.26 110.74 111.39 22,106,488 -1.81(-1.60%)
Mar 15, 2019 112.75 113.72 111.94 113.20 15,164,356 +0.47(+0.42%)
Mar 14, 2019 112.38 113.02 112.19 112.73 17,679,850 +0.38(+0.34%)
Mar 13, 2019 113.08 113.09 111.98 112.35 18,273,574 -0.63(-0.56%)
Mar 12, 2019 112.97 113.54 112.30 112.98 10,074,274 -0.02(-0.02%)
Mar 11, 2019 112.30 113.24 112.29 113.00 7,060,363 +0.92(+0.83%)
Mar 08, 2019 111.73 112.10 111.17 112.07 6,650,743 -0.20(-0.18%)
Mar 07, 2019 113.09 113.14 111.74 112.27 6,421,600 -0.83(-0.73%)
Mar 06, 2019 112.26 113.29 112.26 113.09 7,464,163 +0.84(+0.75%)
Mar 05, 2019 112.48 112.79 112.02 112.26 5,215,382 -0.33(-0.29%)
Mar 04, 2019 112.67 112.67 111.36 112.58 6,107,163 +0.31(+0.28%)
Mar 01, 2019 111.72 112.69 111.72 112.27 7,105,492 +1.15(+1.04%)
Feb 28, 2019 111.17 111.70 111.03 111.11 6,815,853 +0.06(+0.05%)
Feb 27, 2019 111.37 111.78 110.74 111.06 7,361,541 -0.71(-0.63%)
Feb 26, 2019 111.91 112.27 111.12 111.77 8,996,035 -0.09(-0.08%)
Feb 25, 2019 113.85 114.03 111.73 111.85 8,960,139 -1.64(-1.44%)
Feb 22, 2019 112.88 114.00 112.21 113.49 8,870,568 +0.95(+0.84%)
Feb 21, 2019 111.67 112.79 111.14 112.54 9,614,989 +0.60(+0.54%)
Feb 20, 2019 111.86 112.34 111.56 111.94 7,190,569 +0.17(+0.15%)
Feb 19, 2019 111.18 112.03 111.11 111.78 8,294,312 +0.91(+0.82%)
Feb 15, 2019 109.70 110.91 109.33 110.87 8,324,421 +1.90(+1.74%)
Feb 14, 2019 108.17 109.80 107.87 108.97 6,422,483 +0.45(+0.42%)
Feb 13, 2019 107.57 108.79 107.56 108.52 7,026,474 +0.98(+0.92%)
Feb 12, 2019 108.53 109.14 107.48 107.53 7,725,251 -0.24(-0.22%)
Feb 11, 2019 110.06 110.10 107.58 107.77 11,056,427 -2.04(-1.86%)
Feb 08, 2019 108.77 109.83 108.38 109.81 6,494,657 +0.55(+0.51%)
Feb 07, 2019 109.35 109.41 108.13 109.25 8,773,341 -0.45(-0.41%)
Feb 06, 2019 112.11 112.18 109.37 109.71 14,441,901 -1.23(-1.11%)
Feb 05, 2019 110.31 111.02 109.75 110.94 13,607,640 +0.85(+0.77%)
Feb 04, 2019 109.71 110.27 108.99 110.09 7,120,130 +0.49(+0.45%)
Feb 01, 2019 110.26 110.34 109.23 109.60 6,659,375 -0.22(-0.20%)
Jan 31, 2019 108.42 109.83 108.33 109.82 8,376,929 +1.37(+1.26%)
Jan 30, 2019 108.61 108.89 107.30 108.45 7,974,672 -0.76(-0.69%)
Jan 29, 2019 108.96 109.23 108.32 109.20 5,332,616 +0.09(+0.08%)
Jan 28, 2019 109.07 109.29 108.27 109.12 6,274,622 -0.28(-0.25%)
Jan 25, 2019 109.77 109.80 108.97 109.39 5,799,432 +0.53(+0.49%)
Jan 24, 2019 109.30 109.41 108.25 108.86 6,818,058 -0.56(-0.51%)
Jan 23, 2019 109.49 110.13 108.32 109.42 6,951,273 +0.51(+0.47%)
Jan 22, 2019 108.93 109.63 108.07 108.91 7,094,998 -0.43(-0.40%)
Jan 18, 2019 110.15 110.22 109.14 109.34 8,687,368 +0.03(+0.03%)
Jan 17, 2019 109.03 109.55 108.48 109.31 5,199,479 +0.10(+0.09%)
Jan 16, 2019 109.75 110.30 109.12 109.22 5,984,330 -0.84(-0.76%)
Jan 15, 2019 110.58 111.45 108.92 110.05 9,928,226 -0.65(-0.59%)
Jan 14, 2019 109.94 110.97 109.73 110.70 7,088,945 -0.23(-0.20%)
Jan 11, 2019 110.47 111.19 110.02 110.93 4,893,893 -0.15(-0.13%)
Jan 10, 2019 110.28 111.18 109.80 111.08 6,192,730 +0.13(+0.12%)
Jan 09, 2019 110.09 111.08 109.86 110.95 6,012,734 +1.23(+1.12%)
Jan 08, 2019 110.09 110.84 109.47 109.72 8,823,974 +0.85(+0.78%)
Jan 07, 2019 108.23 109.70 107.63 108.87 6,795,779 +0.94(+0.87%)
Jan 04, 2019 106.29 109.06 105.61 107.94 10,279,806 +3.23(+3.08%)
Jan 03, 2019 106.82 106.99 104.32 104.70 10,754,217 -2.60(-2.42%)
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.