Walt Disney (NY: DIS )

122.95 +1.97 (+1.63%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 90.11 90.57 89.36 89.98 7,588,185 +1.14(+1.29%)
Oct 30, 2014 88.07 89.16 87.55 88.84 4,514,313 +0.68(+0.77%)
Oct 29, 2014 88.47 88.53 87.59 88.16 5,526,099 -0.39(-0.44%)
Oct 28, 2014 87.68 88.59 87.59 88.56 4,625,009 +1.46(+1.67%)
Oct 27, 2014 87.12 87.26 86.89 87.10 5,732,089 -0.16(-0.18%)
Oct 24, 2014 86.57 87.30 86.24 87.26 5,014,112 +0.61(+0.70%)
Oct 23, 2014 86.86 87.28 86.42 86.65 7,357,776 +0.88(+1.02%)
Oct 22, 2014 86.60 87.26 85.65 85.77 9,458,367 -0.43(-0.50%)
Oct 21, 2014 85.00 86.34 84.93 86.20 9,310,494 +1.99(+2.36%)
Oct 20, 2014 82.94 84.30 82.86 84.21 8,434,958 +1.66(+2.02%)
Oct 17, 2014 81.42 83.37 81.42 82.55 12,578,788 +2.06(+2.56%)
Oct 16, 2014 78.71 81.21 78.33 80.49 13,421,619 -0.33(-0.41%)
Oct 15, 2014 81.13 82.48 77.34 80.83 22,182,534 -2.03(-2.45%)
Oct 14, 2014 83.45 84.21 82.62 82.85 8,740,670 +0.23(+0.27%)
Oct 13, 2014 84.61 85.07 82.48 82.63 9,179,283 -2.32(-2.74%)
Oct 10, 2014 84.61 85.67 84.09 84.95 12,872,272 +0.55(+0.65%)
Oct 09, 2014 86.68 86.81 84.26 84.40 8,862,181 -2.36(-2.72%)
Oct 08, 2014 85.73 86.80 85.01 86.76 7,116,638 +0.98(+1.15%)
Oct 07, 2014 86.66 86.91 85.71 85.78 6,321,429 -1.43(-1.64%)
Oct 06, 2014 87.43 87.82 86.72 87.21 4,114,738 +0.11(+0.12%)
Oct 03, 2014 86.75 87.54 86.21 87.10 7,670,112 +1.63(+1.91%)
Oct 02, 2014 86.16 86.32 83.36 85.46 11,222,659 -0.69(-0.80%)
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.