Walt Disney (NY: DIS )

109.44 -2.16 (-1.94%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 96.37 97.93 95.90 97.06 8,475,073 +1.01(+1.05%)
Jan 31, 2024 96.42 97.57 95.81 96.05 9,586,824 -0.89(-0.92%)
Jan 30, 2024 96.52 97.54 96.01 96.94 9,131,121 -0.55(-0.56%)
Jan 29, 2024 95.42 97.50 95.00 97.49 13,412,967 +2.13(+2.23%)
Jan 26, 2024 95.00 95.53 94.70 95.36 7,812,757 +0.50(+0.53%)
Jan 25, 2024 93.92 94.94 93.75 94.86 8,653,551 +1.36(+1.45%)
Jan 24, 2024 94.42 95.25 93.25 93.50 10,447,927 -0.27(-0.29%)
Jan 23, 2024 95.43 95.89 93.17 93.77 11,586,752 -1.31(-1.38%)
Jan 22, 2024 92.87 95.23 92.87 95.08 15,108,022 +2.02(+2.17%)
Jan 19, 2024 92.32 93.58 91.63 93.06 19,790,144 +0.85(+0.92%)
Jan 18, 2024 90.66 92.51 90.41 92.21 12,191,374 +1.87(+2.07%)
Jan 17, 2024 92.57 93.76 90.10 90.34 15,728,540 -2.71(-2.91%)
Jan 16, 2024 90.29 93.09 89.45 93.05 16,760,344 +2.70(+2.99%)
Jan 12, 2024 89.65 90.83 89.65 90.35 11,919,478 +0.90(+1.01%)
Jan 11, 2024 89.39 89.78 88.69 89.45 9,633,505 +0.16(+0.18%)
Jan 10, 2024 89.82 89.82 88.88 89.29 15,082,221 -0.38(-0.42%)
Jan 09, 2024 91.05 91.10 89.60 89.67 11,243,108 -1.88(-2.05%)
Jan 08, 2024 91.55 91.94 91.00 91.55 11,098,726 +0.65(+0.72%)
Jan 05, 2024 90.41 91.32 90.36 90.90 9,092,081 +0.34(+0.38%)
Jan 04, 2024 91.94 91.94 90.00 90.56 12,075,869 -1.09(-1.19%)
Jan 03, 2024 90.23 92.08 90.00 91.65 11,921,686 +0.94(+1.04%)
Jan 02, 2024 90.10 91.47 89.73 90.71 10,580,694 +0.42(+0.47%)
Dec 29, 2023 90.12 90.60 89.86 90.29 9,210,956 -0.11(-0.12%)
Dec 28, 2023 90.09 90.98 89.97 90.40 8,472,899 +0.02(+0.02%)
Dec 27, 2023 90.91 90.94 90.04 90.38 11,110,326 -0.57(-0.63%)
Dec 26, 2023 90.84 91.27 90.60 90.95 8,071,425 -0.07(-0.08%)
Dec 22, 2023 91.62 92.24 90.75 91.02 9,419,864 -1.00(-1.09%)
Dec 21, 2023 91.93 92.08 91.06 92.02 13,026,813 +0.75(+0.82%)
Dec 20, 2023 93.24 94.27 91.25 91.27 12,987,034 -2.66(-2.83%)
Dec 19, 2023 92.64 93.99 92.61 93.93 8,797,167 +1.07(+1.15%)
Dec 18, 2023 92.70 93.71 92.70 92.86 9,609,582 -0.60(-0.64%)
Dec 15, 2023 93.05 93.95 92.93 93.46 17,554,384 -0.48(-0.51%)
Dec 14, 2023 93.21 94.83 93.21 93.94 12,425,564 +1.11(+1.20%)
Dec 13, 2023 91.17 92.87 90.78 92.83 10,125,647 +1.76(+1.93%)
Dec 12, 2023 92.12 92.20 90.86 91.07 13,221,354 -1.13(-1.23%)
Dec 11, 2023 92.73 93.08 91.97 92.20 10,803,873 -0.62(-0.67%)
Dec 08, 2023 92.06 93.54 92.06 92.82 9,498,157 +0.77(+0.84%)
Dec 07, 2023 91.50 93.09 91.35 92.05 10,291,793 +0.85(+0.93%)
Dec 06, 2023 90.81 92.24 90.33 91.20 10,486,882 +0.71(+0.78%)
Dec 05, 2023 91.31 91.48 89.64 90.50 12,377,931 -1.22(-1.33%)
Dec 04, 2023 91.60 92.11 91.31 91.71 12,637,351 -0.57(-0.62%)
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.