Walt Disney (NY: DIS )

153.24 USD -0.37 (-0.24%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 153.45 154.44 152.13 153.24 9,058,138 -0.37(-0.24%)
Dec 02, 2020 149.49 154.01 148.34 153.61 10,595,064 +4.17(+2.79%)
Dec 01, 2020 149.57 151.40 149.00 149.44 8,825,513 +1.43(+0.97%)
Nov 30, 2020 147.06 148.69 146.29 148.01 9,707,891 +0.88(+0.60%)
Nov 27, 2020 149.00 150.35 146.53 147.13 5,306,300 -1.96(-1.31%)
Nov 25, 2020 150.27 150.27 147.24 149.09 9,551,900 -2.40(-1.58%)
Nov 24, 2020 148.16 151.86 147.85 151.49 16,686,222 +5.51(+3.77%)
Nov 23, 2020 142.45 147.75 141.70 145.98 12,866,483 +4.91(+3.48%)
Nov 20, 2020 141.71 142.61 140.86 141.07 8,485,900 -0.65(-0.46%)
Nov 19, 2020 142.57 143.30 141.70 141.72 8,872,258 -2.18(-1.51%)
Nov 18, 2020 144.50 145.48 143.35 143.90 9,451,295 -0.60(-0.42%)
Nov 17, 2020 144.40 144.83 142.56 144.50 9,351,112 -0.17(-0.12%)
Nov 16, 2020 141.91 144.74 141.57 144.67 16,375,519 +6.31(+4.56%)
Nov 13, 2020 140.90 141.19 136.52 138.36 21,074,400 +2.84(+2.10%)
Nov 12, 2020 136.34 138.49 134.10 135.52 13,763,616 -2.30(-1.67%)
Nov 11, 2020 141.47 142.00 136.62 137.82 9,591,369 -4.29(-3.02%)
Nov 10, 2020 139.97 142.37 137.67 142.11 18,110,067 -0.48(-0.34%)
Nov 09, 2020 140.98 147.68 138.07 142.59 35,607,472 +15.13(+11.87%)
Nov 06, 2020 126.25 128.04 124.61 127.46 6,259,600 +0.50(+0.39%)
Nov 05, 2020 126.78 128.62 125.80 126.96 7,647,977 +1.89(+1.51%)
Nov 04, 2020 123.58 126.86 123.41 125.07 7,476,349 +1.05(+0.85%)
Nov 03, 2020 121.61 125.07 121.37 124.02 8,138,390 +3.89(+3.24%)
Nov 02, 2020 122.24 122.93 119.81 120.13 9,184,321 -1.12(-0.92%)
Oct 30, 2020 120.64 121.75 119.09 121.25 8,098,800 -0.29(-0.24%)
Oct 29, 2020 118.16 122.63 117.23 121.54 9,580,691 +3.07(+2.59%)
Oct 28, 2020 121.01 121.53 118.32 118.47 11,653,297 -4.84(-3.93%)
Oct 27, 2020 124.03 124.61 123.03 123.31 6,809,911 -0.75(-0.60%)
Oct 26, 2020 127.11 127.11 122.95 124.06 8,577,826 -4.29(-3.34%)
Oct 23, 2020 128.10 128.50 126.35 128.35 5,439,900 +0.79(+0.62%)
Oct 22, 2020 126.67 128.10 125.97 127.56 5,179,359 +0.93(+0.73%)
Oct 21, 2020 124.36 127.56 123.83 126.63 6,590,044 +1.68(+1.34%)
Oct 20, 2020 124.58 125.73 123.64 124.95 6,164,163 +0.72(+0.58%)
Oct 19, 2020 127.37 127.40 123.71 124.23 6,576,143 -2.58(-2.03%)
Oct 16, 2020 127.81 128.12 126.33 126.81 6,295,100 -0.55(-0.43%)
Oct 15, 2020 125.00 127.40 124.43 127.36 7,746,764 +0.77(+0.61%)
Oct 14, 2020 129.14 129.50 125.29 126.59 11,535,182 -2.37(-1.84%)
Oct 13, 2020 129.80 131.36 127.90 128.96 22,384,757 +3.99(+3.19%)
Oct 12, 2020 124.90 125.94 123.73 124.97 10,905,167 -0.01(-0.01%)
Oct 09, 2020 123.85 125.55 123.33 124.98 11,502,200 +1.89(+1.54%)
Oct 08, 2020 123.58 123.75 122.42 123.09 7,403,635 +0.18(+0.15%)
Oct 07, 2020 121.95 123.31 120.93 122.91 10,185,594 +1.98(+1.64%)
Oct 06, 2020 123.13 124.19 120.61 120.93 9,048,622 -2.44(-1.98%)
Oct 05, 2020 123.26 123.60 122.33 123.37 5,917,759 +0.82(+0.67%)
Oct 02, 2020 121.99 123.68 121.69 122.55 6,490,200 -0.76(-0.62%)
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.