Stock Quote

Walt Disney (NY: DIS )

170.36 USD -0.78 (-0.46%)
Streaming Delayed Price Updated: 1:13 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 172.36 173.34 169.80 171.14 20,484,280 -5.32(-3.01%)
Oct 15, 2021 175.69 178.89 174.10 176.46 13,944,077 +2.05(+1.18%)
Oct 14, 2021 174.07 176.02 174.00 174.41 7,452,037 +1.45(+0.84%)
Oct 13, 2021 173.63 173.13 170.94 172.96 8,924,131 -0.17(-0.10%)
Oct 12, 2021 173.62 174.49 172.54 173.13 5,184,885 -0.39(-0.22%)
Oct 11, 2021 176.02 176.52 173.48 173.52 8,044,371 -3.22(-1.82%)
Oct 08, 2021 177.93 178.60 176.40 176.74 4,132,238 -0.97(-0.55%)
Oct 07, 2021 177.70 179.63 177.33 177.71 7,778,738 +2.23(+1.27%)
Oct 06, 2021 173.00 175.71 171.55 175.48 6,003,721 +0.87(+0.50%)
Oct 05, 2021 173.83 176.24 173.61 174.61 6,795,997 +1.15(+0.66%)
Oct 04, 2021 175.56 175.96 172.66 173.46 7,199,339 -2.55(-1.45%)
Oct 01, 2021 172.28 177.32 171.97 176.01 12,165,060 +6.84(+4.04%)
Sep 30, 2021 173.10 173.68 169.12 169.17 13,981,645 -3.51(-2.03%)
Sep 29, 2021 174.25 174.96 172.59 172.68 6,238,543 -1.84(-1.05%)
Sep 28, 2021 177.75 178.00 173.86 174.52 9,131,792 -3.74(-2.10%)
Sep 27, 2021 176.63 179.45 175.96 178.26 7,754,005 +2.26(+1.28%)
Sep 24, 2021 175.30 176.70 175.08 176.00 5,712,831 -0.25(-0.14%)
Sep 23, 2021 174.94 177.19 174.37 176.25 8,051,746 +2.60(+1.50%)
Sep 22, 2021 172.94 175.34 171.66 173.65 14,213,267 +2.48(+1.45%)
Sep 21, 2021 180.32 182.23 169.04 171.17 23,189,178 -7.44(-4.17%)
Sep 20, 2021 179.74 180.88 176.55 178.61 8,055,479 -4.86(-2.65%)
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%)
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.