Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Walt Disney (NY: DIS )

93.75 +0.30 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	93.20	94.01	92.82	93.75	19,250,344	+0.30(+0.32%)
Sep 19, 2024	94.82	95.29	93.32	93.45	10,909,246	-0.13(-0.14%)
Sep 18, 2024	93.52	94.07	92.69	93.58	10,286,873	+0.72(+0.78%)
Sep 17, 2024	92.37	93.25	92.17	92.86	8,269,748	+1.01(+1.10%)
Sep 16, 2024	91.10	92.37	90.95	91.85	9,027,843	+1.30(+1.44%)
Sep 13, 2024	89.45	90.72	89.39	90.55	7,084,284	+1.25(+1.40%)
Sep 12, 2024	88.22	89.33	88.18	89.30	7,178,817	+0.98(+1.11%)
Sep 11, 2024	88.05	88.43	86.59	88.32	10,775,206	-0.08(-0.09%)
Sep 10, 2024	88.33	88.89	87.98	88.40	6,857,275	+0.06(+0.07%)
Sep 09, 2024	88.22	88.89	87.81	88.34	8,746,833	+0.40(+0.45%)
Sep 06, 2024	88.45	89.09	87.72	87.94	7,791,510	-0.71(-0.80%)
Sep 05, 2024	89.67	89.67	88.34	88.65	6,231,185	-0.60(-0.67%)
Sep 04, 2024	88.95	90.02	88.82	89.25	6,316,940	+0.12(+0.13%)
Sep 03, 2024	89.61	90.49	88.53	89.13	8,454,939	-1.25(-1.38%)
Aug 30, 2024	89.98	90.45	89.40	90.38	8,403,766	+0.57(+0.63%)
Aug 29, 2024	90.45	90.70	89.63	89.81	6,180,641	+0.32(+0.36%)
Aug 28, 2024	90.33	90.62	88.76	89.49	8,567,265	-1.41(-1.55%)
Aug 27, 2024	91.43	91.72	90.75	90.90	7,249,734	-0.88(-0.96%)
Aug 26, 2024	90.92	91.80	90.92	91.78	8,042,519	+1.22(+1.35%)
Aug 23, 2024	90.15	90.75	89.68	90.56	7,369,276	+0.64(+0.71%)
Aug 22, 2024	90.99	91.38	89.69	89.92	7,610,113	-0.80(-0.88%)
Aug 21, 2024	90.22	90.78	89.43	90.72	7,635,010	+0.98(+1.09%)
Aug 20, 2024	90.39	90.67	89.31	89.74	8,861,102	-1.08(-1.19%)
Aug 19, 2024	89.41	90.95	89.41	90.82	9,714,729	+1.52(+1.70%)
Aug 16, 2024	88.96	89.67	88.34	89.30	10,277,781	+0.51(+0.57%)
Aug 15, 2024	87.25	88.92	87.21	88.79	12,405,800	+2.49(+2.89%)
Aug 14, 2024	86.01	86.54	85.56	86.30	9,473,375	+0.70(+0.82%)
Aug 13, 2024	86.46	86.46	85.31	85.60	14,608,591	-0.35(-0.41%)
Aug 12, 2024	85.86	86.38	82.00	85.95	11,747,646	-0.26(-0.30%)
Aug 09, 2024	86.13	86.25	84.71	86.21	16,008,467	+0.25(+0.29%)
Aug 08, 2024	85.15	86.33	83.91	85.96	21,883,892	+0.00(+0.00%)
Aug 07, 2024	88.00	89.24	85.75	85.96	30,554,858	-4.01(-4.46%)
Aug 06, 2024	88.23	91.91	87.96	89.97	21,700,554	+2.19(+2.49%)
Aug 05, 2024	86.89	89.56	86.42	87.78	19,094,572	-1.79(-2.00%)
Aug 02, 2024	92.16	92.20	89.00	89.57	15,445,763	-3.48(-3.74%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Walt Disney (NY: DIS )

Historical Prices