Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 84.19 84.34 83.37 83.41 10,475,315 -0.60(-0.71%)
Aug 30, 2023 84.13 84.40 83.56 84.01 11,846,611 -0.12(-0.14%)
Aug 29, 2023 83.52 84.27 83.46 84.13 11,242,488 +0.24(+0.29%)
Aug 28, 2023 83.56 84.41 83.26 83.89 12,199,359 +0.80(+0.96%)
Aug 25, 2023 82.80 83.38 82.19 83.09 16,103,285 +0.89(+1.08%)
Aug 24, 2023 85.23 85.67 82.19 82.20 27,577,116 -3.35(-3.91%)
Aug 23, 2023 85.53 86.04 85.36 85.55 7,585,081 +0.04(+0.05%)
Aug 22, 2023 85.43 85.81 85.09 85.51 9,874,663 -0.09(-0.10%)
Aug 21, 2023 85.53 85.97 85.13 85.60 11,242,176 -0.08(-0.09%)
Aug 18, 2023 85.09 86.44 85.09 85.68 12,404,712 +0.04(+0.05%)
Aug 17, 2023 86.64 86.68 85.52 85.64 14,235,193 -0.43(-0.50%)
Aug 16, 2023 86.26 86.78 85.80 86.07 12,210,540 -0.71(-0.82%)
Aug 15, 2023 87.70 87.94 86.61 86.78 13,689,127 -1.74(-1.97%)
Aug 14, 2023 88.70 89.01 87.70 88.52 13,718,916 -0.21(-0.24%)
Aug 11, 2023 91.02 91.05 88.57 88.73 22,070,836 -2.73(-2.99%)
Aug 10, 2023 89.68 92.23 87.46 91.46 56,865,636 +4.26(+4.88%)
Aug 09, 2023 88.91 89.17 86.76 87.21 32,301,492 -0.64(-0.73%)
Aug 08, 2023 86.22 88.04 85.82 87.84 16,791,390 +1.30(+1.50%)
Aug 07, 2023 86.38 86.95 85.71 86.55 10,843,459 +0.53(+0.61%)
Aug 04, 2023 85.66 86.83 85.17 86.02 11,571,620 +0.81(+0.95%)
Aug 03, 2023 85.54 86.18 85.17 85.21 14,220,371 -0.81(-0.94%)
Aug 02, 2023 87.97 88.04 85.98 86.02 15,196,357 -2.72(-3.07%)
Aug 01, 2023 88.83 89.44 88.17 88.74 13,780,172 +0.14(+0.16%)
Jul 31, 2023 86.72 89.07 86.60 88.60 20,905,784 +2.75(+3.20%)
Jul 28, 2023 85.58 86.30 85.17 85.85 13,682,911 +0.77(+0.90%)
Jul 27, 2023 86.32 86.60 84.91 85.08 16,731,571 -0.50(-0.58%)
Jul 26, 2023 85.39 85.99 85.17 85.58 15,016,607 +0.23(+0.27%)
Jul 25, 2023 85.45 86.03 84.88 85.35 15,384,195 -0.97(-1.12%)
Jul 24, 2023 87.21 87.67 86.27 86.32 13,943,235 -0.58(-0.67%)
Jul 21, 2023 86.01 87.61 85.60 86.90 19,974,468 +0.97(+1.13%)
Jul 20, 2023 86.56 86.89 85.75 85.93 15,315,351 -0.83(-0.95%)
Jul 19, 2023 85.92 87.60 85.91 86.76 17,200,552 +1.09(+1.27%)
Jul 18, 2023 85.23 87.02 85.04 85.67 21,974,972 +0.39(+0.46%)
Jul 17, 2023 88.13 88.20 85.02 85.28 34,617,304 -3.05(-3.45%)
Jul 14, 2023 90.12 90.20 88.13 88.33 17,831,610 -1.84(-2.04%)
Jul 13, 2023 90.26 90.52 88.79 90.18 15,364,827 +0.32(+0.36%)
Jul 12, 2023 89.82 90.42 89.28 89.86 14,922,313 +0.66(+0.74%)
Jul 11, 2023 87.90 89.30 87.86 89.20 13,767,468 +1.39(+1.58%)
Jul 10, 2023 87.96 88.39 87.57 87.81 13,677,930 -0.54(-0.61%)
Jul 07, 2023 88.02 89.44 87.79 88.35 9,736,795 -0.10(-0.11%)
Jul 06, 2023 88.38 88.54 87.49 88.45 12,144,296 -1.05(-1.17%)
Jul 05, 2023 89.82 90.10 88.96 89.50 11,053,679 -0.71(-0.78%)
Jul 03, 2023 88.82 90.65 88.62 90.21 8,005,636 +1.22(+1.37%)
Jun 30, 2023 88.89 89.31 88.32 88.99 12,882,905 +0.33(+0.37%)
Jun 29, 2023 87.51 88.83 87.06 88.66 13,451,745 +0.12(+0.14%)
Jun 28, 2023 89.10 89.11 88.24 88.54 12,147,241 -0.23(-0.26%)
Jun 27, 2023 88.61 89.37 88.20 88.77 10,048,874 +0.36(+0.41%)
Jun 26, 2023 87.75 89.20 87.48 88.41 13,170,860 +0.60(+0.68%)
Jun 23, 2023 87.72 88.11 87.33 87.81 13,606,207 -0.39(-0.44%)
Jun 22, 2023 88.15 88.90 87.83 88.20 10,947,176 -0.15(-0.17%)
Jun 21, 2023 89.26 89.38 87.82 88.35 17,925,414 -1.11(-1.24%)
Jun 20, 2023 90.00 90.49 89.45 89.46 14,978,203 -1.56(-1.72%)
Jun 16, 2023 92.58 92.67 90.56 91.02 22,757,534 -1.61(-1.74%)
Jun 15, 2023 91.76 93.22 91.31 92.64 13,383,252 +0.49(+0.53%)
Jun 14, 2023 93.95 94.21 91.62 92.15 15,913,693 -1.40(-1.49%)
Jun 13, 2023 93.81 94.13 93.14 93.55 13,002,107 +0.71(+0.76%)
Jun 12, 2023 91.95 92.92 91.47 92.84 12,389,267 +1.21(+1.32%)
Jun 09, 2023 92.48 92.62 91.25 91.63 9,665,821 -0.60(-0.65%)
Jun 08, 2023 92.22 92.38 91.00 92.23 9,052,499 +0.01(+0.01%)
Jun 07, 2023 92.48 92.78 91.56 92.22 11,109,099 +0.36(+0.39%)
Jun 06, 2023 90.80 92.21 90.72 91.86 12,141,923 +1.16(+1.27%)
Jun 05, 2023 90.90 91.46 89.15 90.70 19,825,580 +0.23(+0.25%)
Jun 02, 2023 89.34 91.04 89.31 90.48 14,397,103 +2.17(+2.46%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.