Walt Disney (NY: DIS )

146.22 USD -0.98 (-0.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 147.81 148.32 144.32 146.22 14,979,348 -0.98(-0.67%)
Dec 02, 2021 142.84 147.65 142.77 147.20 18,169,031 +5.05(+3.55%)
Dec 01, 2021 146.70 148.37 142.04 142.15 16,471,128 -2.75(-1.90%)
Nov 30, 2021 146.72 147.28 143.11 144.90 25,994,445 -2.91(-1.97%)
Nov 29, 2021 148.81 149.30 144.25 147.81 21,173,483 -0.30(-0.20%)
Nov 26, 2021 146.80 148.85 145.85 148.11 12,027,944 -3.23(-2.13%)
Nov 24, 2021 150.69 151.41 148.80 151.34 14,123,988 +0.31(+0.21%)
Nov 23, 2021 153.84 154.25 150.19 151.03 17,363,918 -3.13(-2.03%)
Nov 22, 2021 153.23 155.82 152.57 154.16 12,844,549 +0.16(+0.10%)
Nov 19, 2021 155.02 155.21 152.77 154.00 16,776,775 -1.58(-1.02%)
Nov 18, 2021 157.09 155.65 153.71 155.58 14,492,193 -1.75(-1.11%)
Nov 17, 2021 158.73 158.89 156.75 157.33 14,676,431 -1.50(-0.94%)
Nov 16, 2021 159.06 160.24 158.55 158.83 15,355,859 +0.55(+0.35%)
Nov 15, 2021 160.09 160.72 157.66 158.28 21,302,165 -1.35(-0.85%)
Nov 12, 2021 163.52 163.61 158.93 159.63 25,638,975 -2.48(-1.53%)
Nov 11, 2021 162.89 163.96 158.33 162.11 62,323,685 -13.99(-7.94%)
Nov 10, 2021 174.69 176.10 10,910,474 +0.99(+0.57%)
Nov 09, 2021 176.95 177.12 173.21 175.11 7,282,594 -1.76(-1.00%)
Nov 08, 2021 178.69 179.25 176.10 176.87 10,578,767 +1.24(+0.71%)
Nov 05, 2021 173.50 176.99 172.33 175.63 16,859,427 +5.35(+3.14%)
Nov 04, 2021 170.03 170.42 168.68 170.28 7,503,271 +0.20(+0.12%)
Nov 03, 2021 169.70 170.19 168.37 170.08 6,826,281 +0.25(+0.15%)
Nov 02, 2021 170.03 170.85 168.98 169.83 6,774,781 -0.36(-0.21%)
Nov 01, 2021 169.21 171.25 170.68 170.19 8,181,320 +1.12(+0.66%)
Oct 29, 2021 169.02 170.46 168.15 169.07 7,599,016 -0.61(-0.36%)
Oct 28, 2021 169.48 170.35 168.60 169.68 7,888,782 +0.13(+0.08%)
Oct 27, 2021 171.77 172.04 169.44 169.55 7,052,323 -2.49(-1.45%)
Oct 26, 2021 172.95 172.04 5,851,365 +0.03(+0.02%)
Oct 25, 2021 169.90 172.57 169.02 172.01 9,796,101 +2.59(+1.53%)
Oct 22, 2021 170.57 170.80 168.60 169.42 7,854,411 -1.92(-1.12%)
Oct 21, 2021 170.20 172.50 170.10 171.34 7,506,429 +0.79(+0.46%)
Oct 20, 2021 170.97 171.02 169.88 170.55 9,813,834 -0.63(-0.37%)
Oct 19, 2021 171.44 171.58 170.18 171.18 9,666,404 +0.04(+0.02%)
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%)
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.