Skip to main content

Walt Disney (NY: DIS )

112.61 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 111.72 112.72 111.08 112.61 9,436,023 +0.18(+0.16%)
Apr 18, 2024 113.18 114.25 112.19 112.43 8,233,085 -0.51(-0.45%)
Apr 17, 2024 114.00 114.21 112.89 112.94 7,377,448 -0.94(-0.83%)
Apr 16, 2024 112.82 114.50 112.52 113.88 9,290,538 +0.93(+0.82%)
Apr 15, 2024 114.88 115.55 112.77 112.95 9,633,374 -1.06(-0.93%)
Apr 12, 2024 116.39 116.70 113.73 114.01 12,203,905 -3.14(-2.68%)
Apr 11, 2024 117.59 118.28 116.37 117.15 6,558,514 -0.04(-0.03%)
Apr 10, 2024 116.60 117.56 116.37 117.19 6,744,411 -0.78(-0.66%)
Apr 09, 2024 117.38 118.51 116.89 117.97 7,452,878 +0.62(+0.53%)
Apr 08, 2024 118.02 118.52 116.82 117.35 6,264,790 -1.03(-0.87%)
Apr 05, 2024 116.60 118.86 116.30 118.38 9,653,917 +1.29(+1.10%)
Apr 04, 2024 119.22 120.19 116.96 117.09 13,809,761 -1.89(-1.59%)
Apr 03, 2024 122.27 123.69 118.38 118.98 22,462,544 -3.84(-3.13%)
Apr 02, 2024 120.22 123.53 120.16 122.82 15,513,001 +1.29(+1.06%)
Apr 01, 2024 122.06 122.40 120.78 121.53 8,416,418 -0.83(-0.68%)
Mar 28, 2024 121.25 122.36 121.20 122.36 15,371,086 +1.38(+1.14%)
Mar 27, 2024 120.96 122.03 120.02 120.98 10,778,612 +1.05(+0.88%)
Mar 26, 2024 119.63 120.40 118.19 119.93 11,852,281 +0.57(+0.48%)
Mar 25, 2024 116.97 119.41 116.87 119.36 12,100,152 +3.49(+3.01%)
Mar 22, 2024 116.92 117.66 115.84 115.87 7,144,819 -0.83(-0.71%)
Mar 21, 2024 116.99 117.36 115.86 116.70 10,350,967 +0.24(+0.21%)
Mar 20, 2024 114.61 116.51 114.36 116.46 11,691,737 +1.95(+1.70%)
Mar 19, 2024 113.41 115.17 113.24 114.51 10,998,807 +0.66(+0.58%)
Mar 18, 2024 112.29 114.43 112.29 113.85 11,819,361 +1.90(+1.70%)
Mar 15, 2024 111.60 112.96 111.40 111.95 15,416,028 -0.11(-0.10%)
Mar 14, 2024 111.74 112.35 109.51 112.06 10,518,276 -0.44(-0.39%)
Mar 13, 2024 112.74 114.13 112.44 112.50 7,262,872 +0.04(+0.04%)
Mar 12, 2024 112.51 112.95 111.64 112.46 8,072,482 +0.15(+0.13%)
Mar 11, 2024 110.09 112.91 110.03 112.31 8,808,026 +1.99(+1.80%)
Mar 08, 2024 110.18 111.31 109.34 110.32 10,009,223 +0.14(+0.13%)
Mar 07, 2024 110.70 111.08 109.20 110.18 8,605,574 +0.12(+0.11%)
Mar 06, 2024 113.08 113.30 109.25 110.06 14,739,878 -2.81(-2.49%)
Mar 05, 2024 113.61 115.19 112.27 112.87 14,917,024 -0.82(-0.72%)
Mar 04, 2024 112.67 114.13 111.80 113.69 11,548,460 +1.74(+1.55%)
Mar 01, 2024 111.44 112.14 111.03 111.95 7,242,427 +0.37(+0.33%)
Feb 29, 2024 111.14 112.75 110.97 111.58 11,654,574 +0.78(+0.70%)
Feb 28, 2024 108.78 111.04 108.66 110.80 10,762,091 +1.38(+1.26%)
Feb 27, 2024 107.78 109.58 107.78 109.42 7,590,920 +1.74(+1.62%)
Feb 26, 2024 107.52 108.76 107.38 107.68 8,689,952 -0.06(-0.06%)
Feb 23, 2024 107.57 108.00 105.83 107.74 11,735,793 +0.10(+0.09%)
Feb 22, 2024 107.99 108.49 107.41 107.64 9,260,896 -0.03(-0.03%)
Feb 21, 2024 108.48 109.22 107.23 107.67 10,427,529 -1.77(-1.62%)
Feb 20, 2024 110.85 111.13 109.35 109.44 9,766,067 -2.16(-1.94%)
Feb 16, 2024 112.02 112.56 111.16 111.60 8,784,069 -0.85(-0.76%)
Feb 15, 2024 111.08 112.92 111.08 112.45 9,957,417 +0.89(+0.80%)
Feb 14, 2024 110.58 111.68 109.67 111.56 11,404,758 +1.10(+1.00%)
Feb 13, 2024 108.28 110.65 108.21 110.46 14,587,526 +1.17(+1.07%)
Feb 12, 2024 107.88 111.06 107.83 109.29 13,778,969 +0.90(+0.83%)
Feb 09, 2024 109.60 110.15 107.69 108.39 21,509,196 -2.15(-1.94%)
Feb 08, 2024 107.08 112.77 106.80 110.54 60,641,784 +11.40(+11.50%)
Feb 07, 2024 97.39 99.28 96.64 99.14 28,633,950 -0.15(-0.15%)
Feb 06, 2024 96.92 99.32 96.79 99.29 16,456,136 +2.64(+2.73%)
Feb 05, 2024 96.70 97.37 96.49 96.65 11,674,810 -0.48(-0.49%)
Feb 02, 2024 96.28 97.41 95.82 97.13 9,321,376 +0.07(+0.07%)
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.