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, 2022 85.45 86.84 84.95 86.60 23,348,692 -0.30(-0.34%)
Dec 29, 2022 84.97 87.96 84.69 86.90 13,078,011 +3.00(+3.58%)
Dec 28, 2022 85.80 86.41 83.80 83.90 12,420,659 -2.19(-2.55%)
Dec 27, 2022 87.14 87.65 85.68 86.09 12,101,409 -1.63(-1.86%)
Dec 23, 2022 85.78 87.78 85.49 87.72 11,208,069 +1.34(+1.55%)
Dec 22, 2022 85.75 86.45 84.41 86.39 15,530,368 -0.25(-0.29%)
Dec 21, 2022 86.91 87.81 86.20 86.64 11,028,160 -0.10(-0.11%)
Dec 20, 2022 85.80 87.55 85.49 86.74 14,951,214 +1.24(+1.45%)
Dec 19, 2022 89.15 89.17 85.13 85.50 19,257,392 -4.29(-4.77%)
Dec 16, 2022 89.90 90.78 88.52 89.79 26,469,972 -0.41(-0.45%)
Dec 15, 2022 92.17 92.82 89.82 90.20 16,020,171 -3.65(-3.89%)
Dec 14, 2022 94.23 95.16 92.32 93.84 11,611,732 -0.55(-0.58%)
Dec 13, 2022 96.18 97.08 93.27 94.39 22,950,218 +0.04(+0.04%)
Dec 12, 2022 93.43 94.35 92.31 94.35 14,192,933 +1.28(+1.37%)
Dec 09, 2022 92.07 94.60 91.60 93.08 10,144,895 +0.83(+0.90%)
Dec 08, 2022 92.20 93.12 91.37 92.25 9,371,465 +0.40(+0.43%)
Dec 07, 2022 92.36 92.48 90.96 91.85 10,372,784 -0.14(-0.15%)
Dec 06, 2022 95.42 95.69 91.68 91.99 11,559,868 -3.63(-3.79%)
Dec 05, 2022 97.92 98.84 95.35 95.62 10,789,982 -3.49(-3.52%)
Dec 02, 2022 97.14 99.37 96.69 99.11 12,649,321 +0.84(+0.85%)
Dec 01, 2022 97.55 98.51 96.27 98.27 13,892,559 +0.72(+0.74%)
Nov 30, 2022 94.64 97.62 93.57 97.55 15,406,187 +3.17(+3.36%)
Nov 29, 2022 95.69 96.12 93.61 94.38 13,237,779 -1.00(-1.05%)
Nov 28, 2022 97.89 98.81 95.12 95.38 13,705,220 -3.17(-3.22%)
Nov 25, 2022 98.49 99.49 97.76 98.55 7,079,228 -0.01(-0.01%)
Nov 23, 2022 95.69 99.02 95.47 98.56 15,553,858 +2.66(+2.78%)
Nov 22, 2022 96.68 97.35 94.37 95.90 25,821,104 -1.37(-1.40%)
Nov 21, 2022 99.79 100.56 96.01 97.26 70,337,272 +5.76(+6.30%)
Nov 18, 2022 92.56 92.86 90.61 91.50 10,044,654 +0.35(+0.38%)
Nov 17, 2022 91.82 91.97 90.55 91.15 12,334,670 -2.49(-2.66%)
Nov 16, 2022 94.91 94.91 93.42 93.64 11,166,502 -1.55(-1.63%)
Nov 15, 2022 95.69 96.86 93.39 95.20 15,843,327 +1.23(+1.30%)
Nov 14, 2022 95.54 96.31 93.90 93.97 20,665,262 -0.73(-0.77%)
Nov 11, 2022 91.28 95.27 90.80 94.70 22,446,342 +4.54(+5.03%)
Nov 10, 2022 89.46 90.21 87.32 90.17 37,354,100 +3.70(+4.28%)
Nov 09, 2022 90.26 90.80 86.00 86.47 62,212,416 -13.11(-13.16%)
Nov 08, 2022 100.41 101.64 97.73 99.58 25,508,142 -0.53(-0.53%)
Nov 07, 2022 100.55 101.23 98.67 100.10 11,379,996 +0.85(+0.85%)
Nov 04, 2022 100.82 100.83 97.79 99.26 11,071,820 +0.33(+0.33%)
Nov 03, 2022 99.87 100.37 98.24 98.93 9,006,721 -2.56(-2.52%)
Nov 02, 2022 105.11 105.73 101.45 101.49 9,619,887 -4.17(-3.94%)
Nov 01, 2022 107.35 108.49 105.30 105.66 7,979,685 -0.54(-0.51%)
Oct 31, 2022 105.32 106.55 104.48 106.19 8,844,218 +0.59(+0.56%)
Oct 28, 2022 103.74 105.75 103.19 105.61 7,274,551 +1.50(+1.45%)
Oct 27, 2022 105.47 106.52 103.97 104.10 8,697,031 -0.19(-0.18%)
Oct 26, 2022 103.19 107.08 103.19 104.29 9,258,139 +0.27(+0.26%)
Oct 25, 2022 101.83 104.39 101.70 104.02 7,708,872 +2.63(+2.59%)
Oct 24, 2022 101.79 102.86 99.79 101.39 8,246,945 -0.32(-0.31%)
Oct 21, 2022 98.03 101.97 97.57 101.71 10,239,697 +3.44(+3.50%)
Oct 20, 2022 97.91 100.42 97.79 98.27 8,236,835 -0.40(-0.40%)
Oct 19, 2022 100.11 101.53 98.18 98.67 11,763,427 +0.51(+0.52%)
Oct 18, 2022 99.55 100.04 97.32 98.16 8,552,677 +1.15(+1.18%)
Oct 17, 2022 96.07 97.65 95.95 97.01 7,100,127 +2.87(+3.05%)
Oct 14, 2022 97.15 97.77 94.02 94.14 8,235,697 -2.18(-2.27%)
Oct 13, 2022 91.27 96.66 90.42 96.33 11,070,023 +3.22(+3.46%)
Oct 12, 2022 92.86 93.76 91.90 93.11 6,171,485 +0.31(+0.33%)
Oct 11, 2022 94.50 94.75 92.35 92.80 9,673,248 -2.05(-2.16%)
Oct 10, 2022 97.27 97.42 94.11 94.85 9,790,504 -1.99(-2.06%)
Oct 07, 2022 98.19 98.48 96.13 96.84 7,074,078 -2.87(-2.88%)
Oct 06, 2022 100.10 101.13 99.55 99.72 6,748,253 -0.76(-0.75%)
Oct 05, 2022 99.72 100.89 98.38 100.47 7,584,952 -0.64(-0.63%)
Oct 04, 2022 98.36 101.19 97.91 101.11 10,259,110 +4.30(+4.44%)
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.