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 31, 2021 185.23 186.29 183.82 183.92 8,500,950 -1.01(-0.54%)
Mar 30, 2021 183.23 185.72 182.96 184.93 5,946,989 +0.68(+0.37%)
Mar 29, 2021 184.64 185.34 182.56 184.25 7,566,595 -1.07(-0.58%)
Mar 26, 2021 188.22 188.36 181.98 185.32 10,229,330 -0.99(-0.53%)
Mar 25, 2021 181.26 187.10 180.42 186.30 9,634,334 +2.18(+1.19%)
Mar 24, 2021 189.44 189.88 184.04 184.12 13,590,355 -4.00(-2.12%)
Mar 23, 2021 190.97 191.72 187.36 188.12 10,730,972 -4.12(-2.14%)
Mar 22, 2021 192.63 195.69 191.38 192.23 8,864,170 +1.71(+0.90%)
Mar 19, 2021 190.30 193.37 189.14 190.52 28,446,910 -1.14(-0.59%)
Mar 18, 2021 194.32 194.45 191.12 191.66 9,668,708 -2.95(-1.52%)
Mar 17, 2021 192.81 195.55 191.16 194.61 14,449,733 +1.00(+0.51%)
Mar 16, 2021 195.46 195.95 192.25 193.61 9,704,381 -2.51(-1.28%)
Mar 15, 2021 197.90 197.90 194.17 196.12 10,348,227 -0.40(-0.20%)
Mar 12, 2021 195.89 197.76 194.55 196.52 13,292,280 +0.41(+0.21%)
Mar 11, 2021 196.74 198.40 194.76 196.11 11,959,130 +1.69(+0.87%)
Mar 10, 2021 196.67 198.15 194.05 194.43 13,693,943 +0.55(+0.28%)
Mar 09, 2021 199.53 201.04 193.74 193.88 23,335,100 -7.38(-3.67%)
Mar 08, 2021 196.67 202.36 193.16 201.25 25,150,060 +11.88(+6.27%)
Mar 05, 2021 188.54 189.95 182.74 189.37 10,299,759 +1.95(+1.04%)
Mar 04, 2021 189.28 191.85 183.52 187.42 12,564,618 -4.22(-2.20%)
Mar 03, 2021 194.00 196.17 191.59 191.63 8,765,770 -1.68(-0.87%)
Mar 02, 2021 195.46 197.32 192.86 193.31 8,389,790 -1.04(-0.53%)
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.