Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Walt Disney (NY: DIS )

113.71 +1.72 (+1.54%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 178.93 179.56 177.50 178.07 7,153,497 -0.39(-0.22%)
May 27, 2021 176.62 179.01 176.22 178.46 13,719,785 +2.56(+1.46%)
May 26, 2021 176.05 177.32 175.63 175.90 8,111,058 +0.30(+0.17%)
May 25, 2021 175.03 176.87 174.83 175.60 8,115,105 +1.85(+1.07%)
May 24, 2021 171.89 174.54 171.19 173.74 7,367,200 +1.90(+1.11%)
May 21, 2021 171.66 172.56 170.96 171.84 8,132,181 +1.04(+0.61%)
May 20, 2021 168.66 171.34 168.43 170.80 7,422,223 +2.08(+1.23%)
May 19, 2021 167.16 168.85 166.55 168.72 9,278,459 -0.41(-0.24%)
May 18, 2021 169.71 170.70 168.90 169.13 10,421,233 -0.40(-0.23%)
May 17, 2021 172.14 172.43 168.02 169.53 17,822,728 -3.61(-2.08%)
May 14, 2021 172.37 174.34 168.23 173.14 33,257,478 -4.62(-2.60%)
May 13, 2021 177.79 180.16 175.22 177.76 12,378,178 +0.49(+0.28%)
May 12, 2021 180.11 181.87 177.00 177.27 9,013,656 -3.81(-2.10%)
May 11, 2021 181.21 181.66 177.85 181.08 10,895,152 -2.62(-1.43%)
May 10, 2021 185.10 186.36 183.43 183.70 8,287,994 -0.54(-0.29%)
May 07, 2021 181.41 184.52 180.92 184.24 6,910,934 +3.04(+1.68%)
May 06, 2021 182.19 182.40 179.23 181.20 6,964,629 +0.28(+0.15%)
May 05, 2021 183.83 184.41 180.77 180.92 5,914,173 -2.73(-1.49%)
May 04, 2021 184.27 185.03 181.72 183.65 7,092,310 -1.26(-0.68%)
May 03, 2021 187.08 188.60 184.65 184.91 7,565,548 -0.51(-0.27%)
Apr 30, 2021 183.69 185.72 182.94 185.42 7,891,836 +0.69(+0.37%)
Apr 29, 2021 184.20 184.95 182.16 184.73 5,976,126 +1.93(+1.06%)
Apr 28, 2021 184.19 184.19 182.23 182.79 5,213,697 -1.25(-0.68%)
Apr 27, 2021 184.39 185.21 183.55 184.04 4,885,340 +0.37(+0.20%)
Apr 26, 2021 183.36 185.00 182.66 183.67 6,195,915 +1.25(+0.68%)
Apr 23, 2021 181.76 183.30 181.37 182.43 6,098,711 +0.26(+0.14%)
Apr 22, 2021 183.62 184.28 180.67 182.17 7,620,655 -0.35(-0.19%)
Apr 21, 2021 180.70 182.78 178.28 182.51 8,425,274 +0.32(+0.18%)
Apr 20, 2021 186.68 187.47 181.23 182.20 10,796,636 -4.62(-2.48%)
Apr 19, 2021 186.90 189.71 185.05 186.82 7,648,678 +0.17(+0.09%)
Apr 16, 2021 186.96 188.85 185.59 186.65 9,484,310 +1.33(+0.72%)
Apr 15, 2021 187.48 188.29 185.10 185.33 7,280,848 -1.53(-0.82%)
Apr 14, 2021 185.37 189.78 185.11 186.85 9,117,728 +1.96(+1.06%)
Apr 13, 2021 184.99 185.83 184.00 184.89 6,846,044 -1.00(-0.54%)
Apr 12, 2021 187.13 187.24 184.88 185.88 6,682,013 -1.40(-0.75%)
Apr 09, 2021 187.56 187.61 185.54 187.28 6,109,145 +0.57(+0.30%)
Apr 08, 2021 186.59 187.44 185.03 186.71 7,780,757 -0.24(-0.13%)
Apr 07, 2021 189.18 189.71 186.34 186.95 6,256,137 -2.16(-1.14%)
Apr 06, 2021 187.89 190.66 187.26 189.11 7,947,563 +1.23(+0.65%)
Apr 05, 2021 190.85 191.05 187.48 187.89 7,426,892 -0.47(-0.25%)
Apr 01, 2021 185.63 188.49 184.99 188.36 7,774,555 +4.44(+2.41%)
Mar 31, 2021 185.23 186.29 183.82 183.92 8,500,950 -1.01(-0.54%)
Mar 30, 2021 183.23 185.72 182.96 184.93 5,946,989 +0.68(+0.37%)
Mar 29, 2021 184.64 185.34 182.56 184.25 7,566,595 -1.07(-0.58%)
Mar 26, 2021 188.22 188.36 181.98 185.32 10,229,330 -0.99(-0.53%)
Mar 25, 2021 181.26 187.10 180.42 186.30 9,634,334 +2.18(+1.19%)
Mar 24, 2021 189.44 189.88 184.04 184.12 13,590,355 -4.00(-2.12%)
Mar 23, 2021 190.97 191.72 187.36 188.12 10,730,972 -4.12(-2.14%)
Mar 22, 2021 192.63 195.69 191.38 192.23 8,864,170 +1.71(+0.90%)
Mar 19, 2021 190.30 193.37 189.14 190.52 28,446,910 -1.14(-0.59%)
Mar 18, 2021 194.32 194.45 191.12 191.66 9,668,708 -2.95(-1.52%)
Mar 17, 2021 192.81 195.55 191.16 194.61 14,449,733 +1.00(+0.51%)
Mar 16, 2021 195.46 195.95 192.25 193.61 9,704,381 -2.51(-1.28%)
Mar 15, 2021 197.90 197.90 194.17 196.12 10,348,227 -0.40(-0.20%)
Mar 12, 2021 195.89 197.76 194.55 196.52 13,292,280 +0.41(+0.21%)
Mar 11, 2021 196.74 198.40 194.76 196.11 11,959,130 +1.69(+0.87%)
Mar 10, 2021 196.67 198.15 194.05 194.43 13,693,943 +0.55(+0.28%)
Mar 09, 2021 199.53 201.04 193.74 193.88 23,335,100 -7.38(-3.67%)
Mar 08, 2021 196.67 202.36 193.16 201.25 25,150,060 +11.88(+6.27%)
Mar 05, 2021 188.54 189.95 182.74 189.37 10,299,759 +1.95(+1.04%)
Mar 04, 2021 189.28 191.85 183.52 187.42 12,564,618 -4.22(-2.20%)
Mar 03, 2021 194.00 196.17 191.59 191.63 8,765,770 -1.68(-0.87%)
Mar 02, 2021 195.46 197.32 192.86 193.31 8,389,790 -1.04(-0.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.