Skip to main content

Walt Disney (NY: DIS )

122.97 +1.99 (+1.64%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 86.72 89.07 86.60 88.60 20,905,784 +2.75(+3.20%)
Jul 28, 2023 85.58 86.30 85.17 85.85 13,682,911 +0.77(+0.90%)
Jul 27, 2023 86.32 86.60 84.91 85.08 16,731,571 -0.50(-0.58%)
Jul 26, 2023 85.39 85.99 85.17 85.58 15,016,607 +0.23(+0.27%)
Jul 25, 2023 85.45 86.03 84.88 85.35 15,384,195 -0.97(-1.12%)
Jul 24, 2023 87.21 87.67 86.27 86.32 13,943,235 -0.58(-0.67%)
Jul 21, 2023 86.01 87.61 85.60 86.90 19,974,468 +0.97(+1.13%)
Jul 20, 2023 86.56 86.89 85.75 85.93 15,315,351 -0.83(-0.95%)
Jul 19, 2023 85.92 87.60 85.91 86.76 17,200,552 +1.09(+1.27%)
Jul 18, 2023 85.23 87.02 85.04 85.67 21,974,972 +0.39(+0.46%)
Jul 17, 2023 88.13 88.20 85.02 85.28 34,617,304 -3.05(-3.45%)
Jul 14, 2023 90.12 90.20 88.13 88.33 17,831,610 -1.84(-2.04%)
Jul 13, 2023 90.26 90.52 88.79 90.18 15,364,827 +0.32(+0.36%)
Jul 12, 2023 89.82 90.42 89.28 89.86 14,922,313 +0.66(+0.74%)
Jul 11, 2023 87.90 89.30 87.86 89.20 13,767,468 +1.39(+1.58%)
Jul 10, 2023 87.96 88.39 87.57 87.81 13,677,930 -0.54(-0.61%)
Jul 07, 2023 88.02 89.44 87.79 88.35 9,736,795 -0.10(-0.11%)
Jul 06, 2023 88.38 88.54 87.49 88.45 12,144,296 -1.05(-1.17%)
Jul 05, 2023 89.82 90.10 88.96 89.50 11,053,679 -0.71(-0.78%)
Jul 03, 2023 88.82 90.65 88.62 90.21 8,005,636 +1.22(+1.37%)
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%)
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.