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 (%)
Feb 28, 2014 79.60 80.34 78.94 79.58 7,141,009 +0.33(+0.41%)
Feb 27, 2014 78.78 79.36 78.64 79.25 4,995,837 +0.39(+0.50%)
Feb 26, 2014 79.40 79.71 78.37 78.86 5,864,747 -0.13(-0.16%)
Feb 25, 2014 79.49 80.11 78.82 78.98 6,154,075 -0.51(-0.64%)
Feb 24, 2014 79.49 80.34 78.91 79.50 6,738,143 +0.59(+0.75%)
Feb 21, 2014 77.86 79.22 77.60 78.91 8,381,106 +0.93(+1.19%)
Feb 20, 2014 78.00 78.43 77.64 77.98 5,833,936 +0.32(+0.41%)
Feb 19, 2014 78.28 78.56 77.60 77.66 7,132,914 -0.70(-0.89%)
Feb 18, 2014 78.28 78.78 78.22 78.36 6,219,996 +0.34(+0.44%)
Feb 14, 2014 76.69 78.02 78.02 78.02 7,109,758 +1.31(+1.71%)
Feb 13, 2014 76.34 77.04 76.02 76.71 6,047,857 -0.01(-0.01%)
Feb 12, 2014 76.47 76.82 76.45 76.72 6,427,723 +0.12(+0.15%)
Feb 11, 2014 75.97 76.73 75.93 76.60 8,313,187 +0.72(+0.95%)
Feb 10, 2014 74.51 76.12 74.42 75.88 8,917,712 +1.37(+1.84%)
Feb 07, 2014 73.93 74.54 73.47 74.51 11,705,634 +0.11(+0.15%)
Feb 06, 2014 74.45 75.56 73.64 74.41 20,105,372 +3.74(+5.30%)
Feb 05, 2014 70.95 70.95 69.29 70.66 11,679,122 +0.70(+1.00%)
Feb 04, 2014 69.86 70.16 68.81 69.96 11,452,717 +1.04(+1.51%)
Feb 03, 2014 71.55 71.62 68.78 68.92 12,148,355 -2.58(-3.61%)
Jan 31, 2014 71.10 72.20 70.70 71.50 7,870,640 -0.60(-0.83%)
Jan 30, 2014 70.99 72.50 70.90 72.10 7,666,998 +1.86(+2.65%)
Jan 29, 2014 70.87 71.14 70.03 70.24 8,737,921 -1.53(-2.13%)
Jan 28, 2014 71.16 71.88 71.14 71.77 5,593,747 +0.62(+0.87%)
Jan 27, 2014 71.36 71.80 70.62 71.15 7,527,442 -0.46(-0.65%)
Jan 24, 2014 72.97 73.10 71.61 71.61 7,452,627 -2.04(-2.77%)
Jan 23, 2014 73.39 73.80 73.02 73.65 6,276,778 -0.51(-0.69%)
Jan 22, 2014 72.95 74.28 72.92 74.16 6,900,569 +1.09(+1.50%)
Jan 21, 2014 72.86 73.74 72.18 73.07 7,616,319 +0.22(+0.30%)
Jan 17, 2014 73.29 72.85 72.85 72.85 6,727,617 -0.23(-0.31%)
Jan 16, 2014 73.25 73.26 72.59 73.08 5,673,537 -0.07(-0.09%)
Jan 15, 2014 73.31 73.95 73.12 73.14 7,396,868 -0.17(-0.23%)
Jan 14, 2014 72.58 73.44 72.17 73.31 6,081,578 +1.16(+1.61%)
Jan 13, 2014 73.76 73.98 71.93 72.15 8,360,405 -2.09(-2.81%)
Jan 10, 2014 73.93 74.36 73.42 74.24 6,352,353 +0.48(+0.65%)
Jan 09, 2014 74.31 74.31 73.18 73.76 8,177,838 -0.32(-0.43%)
Jan 08, 2014 74.97 75.11 73.67 74.07 11,062,426 -1.10(-1.47%)
Jan 07, 2014 74.96 75.53 74.74 75.17 4,564,542 +0.51(+0.69%)
Jan 06, 2014 75.36 75.67 74.34 74.66 6,918,661 -0.29(-0.38%)
Jan 03, 2014 75.13 75.52 74.85 74.95 4,124,069 -0.16(-0.21%)
Jan 02, 2014 74.88 75.33 74.74 75.10 5,276,518 -0.13(-0.17%)
Dec 31, 2013 75.11 75.23 75.23 75.23 4,765,125 +0.17(+0.22%)
Dec 30, 2013 73.84 75.37 73.75 75.06 8,670,040 +1.85(+2.53%)
Dec 27, 2013 73.51 73.64 72.80 73.21 3,904,429 -0.27(-0.36%)
Dec 26, 2013 72.82 73.55 72.78 73.48 4,691,564 +0.76(+1.04%)
Dec 24, 2013 72.13 72.73 72.13 72.72 2,928,335 +0.56(+0.78%)
Dec 23, 2013 71.78 72.21 71.55 72.16 5,598,663 +0.87(+1.22%)
Dec 20, 2013 71.97 72.44 71.23 71.29 13,191,269 -0.56(-0.78%)
Dec 19, 2013 71.06 71.96 71.00 71.85 6,839,500 +0.76(+1.07%)
Dec 18, 2013 69.88 71.10 69.07 71.10 8,083,993 +1.52(+2.18%)
Dec 17, 2013 69.62 69.82 68.77 69.58 6,401,892 +0.15(+0.21%)
Dec 16, 2013 68.86 69.77 68.84 69.43 6,343,521 +0.88(+1.28%)
Dec 13, 2013 68.83 69.06 68.22 68.56 5,874,789 -0.01(-0.01%)
Dec 12, 2013 68.36 68.95 67.75 68.57 8,888,484 -0.88(-1.26%)
Dec 11, 2013 70.64 71.03 69.35 69.44 9,543,432 -1.03(-1.47%)
Dec 10, 2013 69.87 70.55 69.82 70.48 7,198,918 +0.45(+0.65%)
Dec 09, 2013 70.27 70.39 69.84 70.02 6,577,637 -0.34(-0.49%)
Dec 06, 2013 69.89 70.40 69.69 70.37 5,628,050 +1.21(+1.75%)
Dec 05, 2013 69.22 69.59 69.01 69.16 5,669,116 +0.26(+0.37%)
Dec 04, 2013 68.36 69.40 68.26 68.90 4,959,281 +0.07(+0.10%)
Dec 03, 2013 69.15 69.33 68.33 68.83 8,401,667 -0.99(-1.42%)
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.