Walt Disney (NY: DIS )

183.47 USD +0.13 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 182.91 185.90 182.73 183.47 10,039,261 +0.13(+0.07%)
Sep 16, 2021 183.97 184.64 182.12 183.34 5,676,041 -1.07(-0.58%)
Sep 15, 2021 182.06 184.66 181.10 184.41 5,932,099 +2.01(+1.10%)
Sep 14, 2021 184.96 185.13 182.15 182.40 6,184,286 -2.58(-1.39%)
Sep 13, 2021 185.12 185.80 183.50 184.98 6,815,179 +0.86(+0.47%)
Sep 10, 2021 186.36 187.10 184.01 184.12 5,584,203 -1.79(-0.96%)
Sep 09, 2021 185.15 187.58 184.57 185.91 7,186,076 +0.76(+0.41%)
Sep 08, 2021 184.34 187.45 183.92 185.15 8,633,097 +0.81(+0.44%)
Sep 07, 2021 181.02 185.55 180.05 184.34 10,703,551 +3.34(+1.85%)
Sep 03, 2021 181.82 181.82 179.13 181.00 6,848,851 -0.86(-0.47%)
Sep 02, 2021 184.16 185.30 181.55 181.86 6,495,418 -1.62(-0.88%)
Sep 01, 2021 181.96 184.21 181.78 183.48 7,301,441 +2.18(+1.20%)
Aug 31, 2021 179.25 182.98 178.53 181.30 8,631,426 +1.32(+0.73%)
Aug 30, 2021 180.50 181.39 178.87 179.98 6,420,581 -0.16(-0.09%)
Aug 27, 2021 176.28 180.54 176.28 180.14 8,697,038 +3.58(+2.03%)
Aug 26, 2021 178.34 178.94 176.34 176.56 4,562,200 -1.75(-0.98%)
Aug 25, 2021 178.16 178.59 176.88 178.31 4,840,635 -0.16(-0.09%)
Aug 24, 2021 177.92 180.08 177.76 178.47 5,885,264 +0.81(+0.46%)
Aug 23, 2021 177.08 178.31 175.91 177.66 7,393,786 +2.54(+1.45%)
Aug 20, 2021 173.00 175.21 172.65 175.12 6,240,302 +1.87(+1.08%)
Aug 19, 2021 174.00 174.68 172.56 173.25 8,475,289 -1.49(-0.85%)
Aug 18, 2021 175.90 176.79 174.50 174.74 7,059,746 -1.09(-0.62%)
Aug 17, 2021 177.15 178.45 174.92 175.83 8,527,642 -3.26(-1.82%)
Aug 16, 2021 180.51 180.59 176.51 179.09 8,749,878 -1.99(-1.10%)
Aug 13, 2021 186.29 187.58 180.88 181.08 32,504,821 +1.79(+1.00%)
Aug 12, 2021 178.09 179.72 176.45 179.29 11,196,590 +1.20(+0.67%)
Aug 11, 2021 177.36 178.49 176.51 178.09 5,357,230 +1.02(+0.58%)
Aug 10, 2021 176.25 177.40 175.58 177.07 5,182,549 +0.35(+0.20%)
Aug 09, 2021 177.00 177.31 175.06 176.72 5,337,728 -0.41(-0.23%)
Aug 06, 2021 177.43 178.81 176.63 177.13 5,506,544 +0.42(+0.24%)
Aug 05, 2021 172.49 177.12 172.49 176.71 8,863,280 +4.13(+2.39%)
Aug 04, 2021 172.50 173.25 171.34 172.58 5,662,578 -0.41(-0.24%)
Aug 03, 2021 176.02 176.13 170.92 172.99 9,930,529 -2.56(-1.46%)
Aug 02, 2021 177.22 178.82 175.31 175.55 5,845,972 -0.47(-0.27%)
Jul 30, 2021 177.53 179.20 175.14 176.02 6,813,491 -2.33(-1.31%)
Jul 29, 2021 179.81 181.42 178.27 178.35 6,204,061 -0.75(-0.42%)
Jul 28, 2021 179.69 180.35 177.55 179.10 5,926,369 -0.40(-0.22%)
Jul 27, 2021 178.25 179.56 176.57 179.50 6,682,443 +0.76(+0.43%)
Jul 26, 2021 175.62 178.77 175.34 178.74 5,640,462 +2.60(+1.48%)
Jul 23, 2021 175.66 176.50 174.03 176.14 5,126,296 +1.01(+0.58%)
Jul 22, 2021 176.70 176.72 173.90 175.13 5,713,203 -1.76(-0.99%)
Jul 21, 2021 176.50 177.90 175.32 176.89 6,296,307 +0.14(+0.08%)
Jul 20, 2021 173.70 177.51 172.87 176.75 8,366,754 +3.80(+2.20%)
Jul 19, 2021 175.71 176.48 172.16 172.95 14,654,126 -6.36(-3.55%)
Jul 16, 2021 184.94 185.29 178.92 179.31 8,348,859 -4.84(-2.63%)
Jul 15, 2021 183.45 185.42 183.05 184.15 7,865,968 +0.73(+0.40%)
Jul 14, 2021 185.20 186.29 182.08 183.42 8,783,074 -0.23(-0.13%)
Jul 13, 2021 184.09 185.67 181.84 183.65 12,536,378 -0.73(-0.40%)
Jul 12, 2021 177.71 184.99 177.37 184.38 21,824,964 +7.34(+4.15%)
Jul 09, 2021 174.70 177.52 173.93 177.04 7,873,301 +4.24(+2.45%)
Jul 08, 2021 170.18 173.75 169.81 172.80 6,959,956 -0.02(-0.01%)
Jul 07, 2021 172.86 174.32 171.99 172.82 6,767,491 -0.87(-0.50%)
Jul 06, 2021 177.00 177.00 172.22 173.69 11,556,576 -3.42(-1.93%)
Jul 02, 2021 177.93 178.36 174.62 177.11 11,102,747 -0.15(-0.08%)
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.