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 (%)
Dec 30, 2016 102.63 102.63 102.63 0 -0.34(-0.33%)
Dec 29, 2016 102.64 103.17 102.28 102.96 5,988,278 +0.26(+0.25%)
Dec 28, 2016 103.39 103.71 102.47 102.71 5,258,967 -0.86(-0.83%)
Dec 27, 2016 103.25 103.94 103.18 103.56 3,696,025 +0.02(+0.02%)
Dec 23, 2016 103.54 103.54 103.54 0 -0.27(-0.26%)
Dec 22, 2016 103.36 103.88 103.10 103.81 5,311,712 -0.14(-0.13%)
Dec 21, 2016 103.01 104.29 102.91 103.95 5,282,974 +0.10(+0.10%)
Dec 20, 2016 104.03 104.58 103.45 103.85 9,085,106 +0.16(+0.15%)
Dec 19, 2016 104.08 104.64 103.46 103.69 11,650,493 +1.37(+1.34%)
Dec 16, 2016 103.11 103.12 102.16 102.32 12,831,621 -0.47(-0.46%)
Dec 15, 2016 102.26 104.03 102.23 102.80 8,878,287 +0.34(+0.33%)
Dec 14, 2016 102.04 102.81 101.92 102.46 8,079,071 +0.20(+0.19%)
Dec 13, 2016 102.61 102.72 102.12 102.26 7,400,364 -0.21(-0.20%)
Dec 12, 2016 103.01 103.10 102.14 102.47 8,001,997 -0.79(-0.76%)
Dec 09, 2016 101.91 103.91 101.60 103.26 12,362,850 +1.46(+1.43%)
Dec 08, 2016 99.92 102.37 99.92 101.80 16,780,976 +1.37(+1.36%)
Dec 07, 2016 98.97 100.51 98.91 100.43 12,445,716 +1.31(+1.32%)
Dec 06, 2016 98.42 99.18 98.29 99.12 8,557,859 +0.69(+0.70%)
Dec 05, 2016 97.47 98.74 97.17 98.43 11,507,132 +1.44(+1.48%)
Dec 02, 2016 97.28 97.57 96.75 96.99 7,857,275 -0.43(-0.44%)
Dec 01, 2016 97.61 98.23 97.11 97.43 10,110,754 -0.18(-0.18%)
Nov 30, 2016 97.88 98.76 97.49 97.61 11,538,408 -0.54(-0.55%)
Nov 29, 2016 97.71 98.16 97.46 98.15 8,522,837 +0.69(+0.71%)
Nov 28, 2016 97.01 97.68 96.82 97.46 7,192,885 +0.15(+0.15%)
Nov 25, 2016 97.20 97.56 96.99 97.31 4,465,001 +0.55(+0.57%)
Nov 23, 2016 96.76 96.76 96.76 0 +0.54(+0.56%)
Nov 22, 2016 95.91 96.43 95.78 96.22 5,402,142 +0.08(+0.08%)
Nov 21, 2016 96.61 96.77 95.52 96.14 10,936,345 -0.60(-0.62%)
Nov 18, 2016 97.54 97.85 96.64 96.74 8,719,379 -1.11(-1.14%)
Nov 17, 2016 97.54 97.98 96.76 97.85 8,796,493 +0.25(+0.25%)
Nov 16, 2016 96.83 97.65 96.60 97.61 9,848,425 +1.40(+1.45%)
Nov 15, 2016 96.40 96.64 95.93 96.21 7,291,639 -0.22(-0.22%)
Nov 14, 2016 96.07 96.81 95.96 96.42 13,409,668 +0.24(+0.25%)
Nov 11, 2016 95.69 96.82 94.32 96.19 23,365,150 +2.68(+2.86%)
Nov 10, 2016 93.44 94.59 92.79 93.51 13,869,826 +0.32(+0.34%)
Nov 09, 2016 90.88 93.46 90.70 93.19 8,759,897 +0.26(+0.28%)
Nov 08, 2016 93.09 93.40 92.46 92.94 6,316,027 -0.05(-0.05%)
Nov 07, 2016 92.34 93.04 91.53 92.99 7,060,062 +1.95(+2.14%)
Nov 04, 2016 92.07 92.36 90.95 91.04 7,572,211 -0.91(-0.99%)
Nov 03, 2016 90.85 92.69 90.83 91.94 7,871,702 +1.44(+1.59%)
Nov 02, 2016 90.51 91.15 90.29 90.51 6,820,143 -0.47(-0.52%)
Nov 01, 2016 91.36 91.57 90.26 90.98 6,549,908 -0.30(-0.32%)
Oct 31, 2016 92.29 92.39 90.90 91.27 10,112,102 -1.14(-1.24%)
Oct 28, 2016 92.46 92.96 92.10 92.42 7,422,555 -0.17(-0.18%)
Oct 27, 2016 92.37 92.90 91.88 92.58 6,749,988 +0.52(+0.57%)
Oct 26, 2016 90.98 92.29 90.50 92.06 7,263,841 +0.73(+0.80%)
Oct 25, 2016 91.72 91.93 91.22 91.33 6,479,291 -0.61(-0.66%)
Oct 24, 2016 92.06 92.71 91.38 91.94 7,393,975 +0.33(+0.37%)
Oct 21, 2016 89.93 92.75 89.21 91.61 14,028,941 +0.98(+1.09%)
Oct 20, 2016 90.26 90.91 90.04 90.62 6,248,703 +0.10(+0.11%)
Oct 19, 2016 89.88 90.73 89.61 90.53 6,235,757 +0.75(+0.83%)
Oct 18, 2016 90.00 90.34 89.59 89.78 4,966,376 +0.33(+0.37%)
Oct 17, 2016 89.95 90.07 89.18 89.44 5,213,599 -0.46(-0.51%)
Oct 14, 2016 90.37 90.37 89.89 89.90 4,413,104 +0.18(+0.20%)
Oct 13, 2016 89.56 89.96 88.93 89.73 5,813,994 -0.29(-0.32%)
Oct 12, 2016 90.48 90.67 89.99 90.01 6,941,748 -0.44(-0.49%)
Oct 11, 2016 90.92 90.97 90.17 90.46 6,753,929 -0.62(-0.68%)
Oct 10, 2016 91.28 91.79 90.99 91.08 4,306,824 +0.00(+0.00%)
Oct 07, 2016 91.64 91.86 90.61 91.08 6,239,446 -0.33(-0.37%)
Oct 06, 2016 91.33 92.15 90.98 91.41 7,600,006 +0.37(+0.41%)
Oct 05, 2016 91.52 91.85 90.97 91.04 5,448,272 -0.14(-0.15%)
Oct 04, 2016 91.04 91.57 90.70 91.17 5,994,863 +0.10(+0.11%)
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.