Skip to main content

Walt Disney (NY: DIS )

93.30 +0.44 (+0.47%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 154.65 155.34 153.53 153.68 6,460,875 -1.03(-0.67%)
Dec 30, 2021 154.49 155.84 154.30 154.71 7,269,910 +1.05(+0.68%)
Dec 29, 2021 153.35 154.70 152.97 153.66 9,808,139 -0.33(-0.21%)
Dec 28, 2021 151.43 155.28 151.22 153.99 12,284,122 +2.38(+1.57%)
Dec 27, 2021 151.68 152.81 150.22 151.60 7,823,328 -0.82(-0.54%)
Dec 23, 2021 151.13 152.98 150.74 152.43 6,626,160 +1.74(+1.15%)
Dec 22, 2021 149.24 151.01 148.70 150.69 7,872,838 +0.82(+0.55%)
Dec 21, 2021 146.41 150.24 146.24 149.87 10,867,601 +4.54(+3.13%)
Dec 20, 2021 145.83 146.57 143.94 145.32 11,286,687 -2.27(-1.54%)
Dec 17, 2021 147.35 148.67 145.42 147.60 14,104,981 -0.41(-0.28%)
Dec 16, 2021 150.17 150.87 147.42 148.01 11,224,727 -1.22(-0.81%)
Dec 15, 2021 147.60 149.74 146.20 149.22 12,321,964 +1.29(+0.87%)
Dec 14, 2021 148.09 150.43 147.36 147.93 10,953,559 -1.32(-0.88%)
Dec 13, 2021 150.93 151.31 148.12 149.25 10,266,593 -2.26(-1.49%)
Dec 10, 2021 152.38 153.45 150.26 151.51 10,329,327 -0.23(-0.15%)
Dec 09, 2021 151.08 153.08 150.51 151.74 11,948,648 -0.40(-0.26%)
Dec 08, 2021 149.73 152.45 149.38 152.14 12,970,719 +2.51(+1.68%)
Dec 07, 2021 150.65 151.56 148.55 149.63 14,759,129 +0.44(+0.29%)
Dec 06, 2021 146.13 149.56 145.52 149.19 14,438,063 +4.12(+2.84%)
Dec 03, 2021 146.65 147.15 143.19 145.08 15,097,500 -0.97(-0.67%)
Dec 02, 2021 141.72 146.49 141.65 146.05 18,312,342 +5.01(+3.55%)
Dec 01, 2021 145.55 147.21 140.93 141.04 16,601,046 -2.73(-1.90%)
Nov 30, 2021 145.57 146.13 141.99 143.77 26,199,478 -2.89(-1.97%)
Nov 29, 2021 147.65 148.13 143.12 146.65 21,369,476 -0.30(-0.20%)
Nov 26, 2021 145.65 147.69 144.71 146.95 12,122,816 -3.21(-2.13%)
Nov 24, 2021 149.51 150.22 147.64 150.16 14,235,393 +0.31(+0.21%)
Nov 23, 2021 152.64 153.04 149.01 149.85 17,500,878 -3.11(-2.03%)
Nov 22, 2021 152.03 154.60 151.38 152.95 12,945,862 +0.16(+0.10%)
Nov 19, 2021 153.81 154.00 151.57 152.79 16,909,104 -1.57(-1.02%)
Nov 18, 2021 155.86 154.43 152.51 154.36 14,606,502 -1.74(-1.11%)
Nov 17, 2021 157.49 157.65 155.52 156.10 14,792,193 -1.49(-0.94%)
Nov 16, 2021 157.81 158.99 157.31 157.59 15,476,980 +0.55(+0.35%)
Nov 15, 2021 158.84 159.46 156.43 157.04 21,470,168 -1.34(-0.85%)
Nov 12, 2021 162.24 162.33 157.69 158.38 25,841,206 -2.46(-1.53%)
Nov 11, 2021 161.62 162.68 157.09 160.84 62,815,272 -13.88(-7.94%)
Nov 10, 2021 173.32 174.72 10,996,532 +0.98(+0.57%)
Nov 09, 2021 175.56 175.73 171.85 173.74 7,340,036 -1.75(-0.99%)
Nov 08, 2021 177.29 177.85 174.72 175.49 10,662,208 +1.23(+0.71%)
Nov 05, 2021 172.14 175.60 170.98 174.26 16,992,410 +5.31(+3.14%)
Nov 04, 2021 168.70 169.09 167.36 168.95 7,562,454 +0.20(+0.12%)
Nov 03, 2021 168.37 168.86 167.05 168.75 6,880,124 +0.25(+0.15%)
Nov 02, 2021 168.70 169.51 167.66 168.50 6,828,208 -0.36(-0.21%)
Nov 01, 2021 167.89 169.91 169.34 168.86 8,245,851 +1.11(+0.66%)
Oct 29, 2021 167.70 169.13 166.83 167.75 7,658,954 -0.60(-0.36%)
Oct 28, 2021 168.15 169.02 167.28 168.35 7,951,006 +0.13(+0.08%)
Oct 27, 2021 170.43 170.69 168.10 168.22 7,107,949 -2.47(-1.45%)
Oct 26, 2021 171.60 170.69 5,897,518 +0.03(+0.02%)
Oct 25, 2021 168.57 171.22 167.70 170.66 9,873,369 +2.57(+1.53%)
Oct 22, 2021 169.24 169.46 167.28 168.09 7,916,364 -1.91(-1.12%)
Oct 21, 2021 168.87 171.15 168.77 170.00 7,565,637 +0.78(+0.46%)
Oct 20, 2021 169.63 169.68 168.55 169.22 9,891,242 -0.62(-0.37%)
Oct 19, 2021 170.10 170.24 168.85 169.84 9,742,649 +0.04(+0.02%)
Oct 18, 2021 171.01 171.98 168.47 169.80 20,645,852 -5.28(-3.01%)
Oct 15, 2021 174.31 177.49 172.74 175.08 14,054,063 +2.03(+1.18%)
Oct 14, 2021 172.71 174.64 172.64 173.04 7,510,816 +1.44(+0.84%)
Oct 13, 2021 172.27 171.78 169.60 171.61 8,994,521 -0.17(-0.10%)
Oct 12, 2021 172.26 173.12 171.19 171.78 5,225,781 -0.39(-0.22%)
Oct 11, 2021 174.64 175.14 172.12 172.16 8,107,822 -3.19(-1.82%)
Oct 08, 2021 176.54 177.20 175.02 175.36 4,164,831 -0.96(-0.55%)
Oct 07, 2021 176.31 178.22 175.94 176.32 7,840,094 +2.21(+1.27%)
Oct 06, 2021 171.65 174.34 170.21 174.11 6,051,076 +0.86(+0.50%)
Oct 05, 2021 172.47 174.86 172.25 173.24 6,849,601 +1.14(+0.66%)
Oct 04, 2021 174.19 174.58 171.31 172.10 7,256,125 -2.53(-1.45%)
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.