Walt Disney (NY: DIS )

93.56 -0.02 (-0.03%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 44.25 44.36 43.75 44.11 13,917,931 -0.05(-0.12%)
Nov 29, 2012 43.98 44.28 43.81 44.17 8,141,264 +0.46(+1.06%)
Nov 28, 2012 43.06 43.75 42.50 43.71 9,172,384 +0.53(+1.23%)
Nov 27, 2012 43.58 43.71 43.11 43.17 7,565,135 -0.38(-0.88%)
Nov 26, 2012 43.51 43.91 43.45 43.56 7,807,611 -0.20(-0.47%)
Nov 23, 2012 43.43 43.78 43.35 43.76 3,775,142 +0.52(+1.19%)
Nov 21, 2012 43.08 43.48 43.00 43.24 7,613,964 +0.21(+0.50%)
Nov 20, 2012 42.44 43.08 42.34 43.03 8,403,408 +0.47(+1.11%)
Nov 19, 2012 42.37 42.67 42.15 42.56 9,582,291 +0.44(+1.03%)
Nov 16, 2012 42.28 42.43 41.80 42.12 11,069,581 -0.04(-0.11%)
Nov 15, 2012 41.97 42.32 41.72 42.17 12,853,882 +0.27(+0.64%)
Nov 14, 2012 42.67 42.68 41.80 41.90 11,005,195 -0.70(-1.65%)
Nov 13, 2012 42.00 43.01 42.00 42.60 13,813,299 +0.45(+1.07%)
Nov 12, 2012 42.19 42.31 41.72 42.15 13,896,173 +0.35(+0.83%)
Nov 09, 2012 41.74 42.60 41.33 41.81 38,522,724 -2.65(-5.96%)
Nov 08, 2012 44.50 45.16 44.35 44.45 12,506,031 -0.04(-0.08%)
Nov 07, 2012 44.99 44.99 44.05 44.49 9,605,887 -0.35(-0.77%)
Nov 06, 2012 44.94 45.04 44.48 44.83 8,657,968 +0.13(+0.30%)
Nov 05, 2012 45.14 45.18 44.26 44.70 10,777,757 +0.41(+0.92%)
Nov 02, 2012 44.98 45.30 44.21 44.29 15,791,866 +0.07(+0.16%)
Nov 01, 2012 43.78 44.69 43.78 44.22 11,913,648 +0.59(+1.34%)
Oct 31, 2012 45.44 45.52 43.35 43.64 23,312,096 -0.85(-1.92%)
Oct 26, 2012 44.74 44.49 44.49 44.49 9,410,620 -0.16(-0.36%)
Oct 25, 2012 45.24 45.33 44.38 44.65 7,648,012 -0.35(-0.77%)
Oct 24, 2012 45.26 45.38 44.91 44.99 6,832,352 -0.10(-0.22%)
Oct 23, 2012 45.60 45.62 45.08 45.09 9,603,274 -1.01(-2.20%)
Oct 19, 2012 46.64 46.72 45.84 46.10 9,517,621 -0.46(-0.99%)
Oct 18, 2012 46.42 46.85 46.30 46.57 7,081,280 +0.12(+0.25%)
Oct 17, 2012 45.66 46.55 45.60 46.45 8,766,734 +0.93(+2.05%)
Oct 16, 2012 45.46 45.75 45.38 45.52 5,625,454 +0.40(+0.89%)
Oct 15, 2012 44.94 45.14 44.73 45.12 7,734,941 +0.18(+0.40%)
Oct 12, 2012 44.91 45.08 44.79 44.94 6,907,252 +0.22(+0.50%)
Oct 11, 2012 45.60 45.80 44.59 44.72 11,390,244 -0.77(-1.70%)
Oct 10, 2012 45.65 45.86 45.39 45.49 7,213,333 -0.27(-0.58%)
Oct 09, 2012 46.48 46.49 45.71 45.76 9,086,671 -0.73(-1.57%)
Oct 08, 2012 46.52 46.64 46.29 46.49 6,560,472 -0.57(-1.21%)
Oct 05, 2012 46.94 47.22 46.86 47.06 5,879,705 +0.30(+0.65%)
Oct 04, 2012 46.83 47.15 46.54 46.75 7,325,808 +0.14(+0.31%)
Oct 03, 2012 45.94 46.81 45.92 46.61 7,459,063 +0.74(+1.61%)
Oct 02, 2012 46.31 46.42 45.72 45.87 7,999,546 -0.38(-0.83%)
Oct 01, 2012 46.47 46.95 46.13 46.26 7,381,788 -0.19(-0.40%)
Sep 28, 2012 46.56 46.66 46.24 46.44 7,540,661 -0.27(-0.57%)
Sep 27, 2012 46.30 46.89 46.17 46.71 5,976,668 +0.57(+1.23%)
Sep 26, 2012 46.57 46.73 45.99 46.14 9,025,741 -0.53(-1.14%)
Sep 25, 2012 46.98 47.44 46.67 46.67 8,354,483 -0.34(-0.72%)
Sep 24, 2012 46.79 47.13 46.74 47.01 6,920,725 +0.16(+0.34%)
Sep 21, 2012 47.03 47.43 46.84 46.85 14,894,337 +0.07(+0.15%)
Sep 20, 2012 46.58 47.00 46.58 46.78 9,681,749 -0.04(-0.08%)
Sep 19, 2012 46.00 47.04 46.00 46.82 8,805,685 +0.71(+1.54%)
Sep 18, 2012 46.22 46.30 45.99 46.10 7,993,293 -0.22(-0.48%)
Sep 17, 2012 46.48 46.58 46.16 46.33 8,839,925 -0.18(-0.38%)
Sep 14, 2012 46.59 46.86 46.34 46.50 10,703,479 -0.22(-0.48%)
Sep 13, 2012 45.95 46.79 45.95 46.73 12,589,603 +0.80(+1.74%)
Sep 12, 2012 45.84 46.01 45.55 45.93 7,992,602 +0.12(+0.27%)
Sep 11, 2012 45.72 45.90 45.69 45.80 7,465,227 +0.04(+0.08%)
Sep 10, 2012 45.85 46.02 45.73 45.77 8,419,350 -0.20(-0.43%)
Sep 07, 2012 46.08 46.19 45.89 45.96 10,045,274 -0.11(-0.23%)
Sep 06, 2012 45.04 46.08 44.99 46.07 11,397,351 +0.95(+2.11%)
Sep 05, 2012 44.54 45.52 44.50 45.12 18,787,026 +1.00(+2.28%)
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.