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 31, 2020 180.59 180.59 180.59 11,711,779 +0.01(+0.01%)
Dec 30, 2020 177.92 182.80 177.79 180.58 11,711,779 +3.86(+2.18%)
Dec 29, 2020 179.43 179.62 175.65 176.72 6,894,466 -1.56(-0.87%)
Dec 28, 2020 175.18 179.34 174.48 178.28 13,178,402 +5.11(+2.95%)
Dec 24, 2020 173.43 174.01 171.82 173.17 2,729,767 +0.18(+0.10%)
Dec 23, 2020 172.40 175.38 171.74 172.99 10,012,857 +3.09(+1.82%)
Dec 22, 2020 169.45 170.89 168.61 169.90 6,440,343 -0.24(-0.14%)
Dec 21, 2020 169.54 171.38 167.64 170.14 11,451,291 -2.19(-1.27%)
Dec 18, 2020 173.04 175.27 171.72 172.33 21,241,002 -0.66(-0.38%)
Dec 17, 2020 173.25 174.27 171.40 172.99 9,021,555 +0.43(+0.25%)
Dec 16, 2020 173.43 174.28 171.06 172.56 11,133,635 -0.82(-0.47%)
Dec 15, 2020 169.94 173.90 167.28 173.38 18,864,024 +4.62(+2.74%)
Dec 14, 2020 173.24 176.72 168.26 168.75 31,004,438 -6.40(-3.65%)
Dec 11, 2020 169.13 178.87 164.79 175.15 87,695,584 +20.96(+13.60%)
Dec 10, 2020 152.82 154.84 152.00 154.19 8,940,190 +0.26(+0.17%)
Dec 09, 2020 155.78 156.95 153.39 153.93 10,830,107 +0.71(+0.46%)
Dec 08, 2020 151.93 154.38 151.75 153.22 7,922,027 +0.04(+0.03%)
Dec 07, 2020 152.68 153.38 151.76 153.18 6,834,721 -0.46(-0.30%)
Dec 04, 2020 153.19 154.18 152.31 153.64 6,052,863 +0.90(+0.59%)
Dec 03, 2020 152.95 153.94 151.64 152.74 9,087,659 -0.37(-0.24%)
Dec 02, 2020 149.00 153.51 147.86 153.11 10,629,594 +4.16(+2.79%)
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.