Walt Disney (NY: DIS )

123.14 +2.16 (+1.79%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 77.30 78.31 76.99 78.13 6,481,033 +0.69(+0.89%)
Apr 29, 2014 77.15 77.48 76.55 77.44 4,677,124 +0.85(+1.11%)
Apr 28, 2014 77.56 77.85 75.70 76.59 7,633,424 -0.44(-0.58%)
Apr 25, 2014 78.25 78.25 76.97 77.03 6,289,992 -1.34(-1.71%)
Apr 24, 2014 78.52 78.84 77.90 78.37 4,694,736 +0.07(+0.09%)
Apr 23, 2014 78.31 78.73 77.76 78.30 4,210,840 +0.07(+0.09%)
Apr 22, 2014 78.01 78.67 78.00 78.24 5,931,033 +0.33(+0.43%)
Apr 21, 2014 78.74 78.76 77.49 77.90 7,190,123 -0.87(-1.10%)
Apr 17, 2014 77.50 78.77 78.77 78.77 7,746,083 +1.02(+1.32%)
Apr 16, 2014 77.18 77.77 77.00 77.74 6,046,695 +1.27(+1.66%)
Apr 15, 2014 76.70 77.01 75.14 76.47 6,496,476 +0.04(+0.05%)
Apr 14, 2014 76.51 76.64 75.68 76.43 6,057,179 +0.60(+0.79%)
Apr 11, 2014 76.33 76.73 75.64 75.83 9,349,098 -0.49(-0.65%)
Apr 10, 2014 79.68 79.68 76.30 76.33 10,201,087 -2.91(-3.68%)
Apr 09, 2014 78.75 79.30 78.05 79.24 7,110,179 +0.89(+1.13%)
Apr 08, 2014 78.06 78.43 76.93 78.35 7,194,916 +0.43(+0.56%)
Apr 07, 2014 79.19 79.57 77.36 77.92 9,137,793 -1.28(-1.62%)
Apr 04, 2014 81.06 81.58 79.17 79.20 9,032,893 -1.24(-1.54%)
Apr 03, 2014 80.67 80.98 79.90 80.44 4,973,005 +0.02(+0.02%)
Apr 02, 2014 80.47 80.72 80.06 80.42 6,166,126 +0.10(+0.12%)
Apr 01, 2014 79.16 80.36 79.16 80.32 6,656,066 +1.48(+1.87%)
Mar 31, 2014 78.48 79.16 78.44 78.85 6,954,688 +1.06(+1.37%)
Mar 28, 2014 77.53 78.25 77.11 77.78 5,363,628 +0.50(+0.65%)
Mar 27, 2014 77.10 77.41 76.10 77.28 9,319,580 -0.14(-0.18%)
Mar 26, 2014 78.71 79.01 77.41 77.42 6,826,036 -0.92(-1.17%)
Mar 25, 2014 79.01 79.11 77.40 78.33 6,796,083 +0.06(+0.08%)
Mar 24, 2014 79.48 79.69 78.17 78.28 7,761,341 -0.85(-1.07%)
Mar 21, 2014 80.71 80.80 78.83 79.12 7,962,868 -0.45(-0.57%)
Mar 20, 2014 79.36 79.78 78.54 79.58 6,060,641 +0.29(+0.36%)
Mar 19, 2014 80.99 81.04 78.82 79.29 6,500,581 -1.45(-1.79%)
Mar 18, 2014 80.28 80.99 80.04 80.74 5,460,622 +0.59(+0.74%)
Mar 17, 2014 79.27 80.35 79.08 80.15 7,391,964 +1.30(+1.65%)
Mar 14, 2014 78.63 79.18 78.35 78.85 7,875,025 +0.14(+0.18%)
Mar 13, 2014 80.50 80.73 78.44 78.71 8,699,720 -1.43(-1.78%)
Mar 12, 2014 79.36 80.15 78.83 80.14 6,476,465 +0.33(+0.41%)
Mar 11, 2014 80.93 81.07 79.49 79.81 7,282,812 -0.91(-1.12%)
Mar 10, 2014 80.92 81.17 80.45 80.72 5,290,474 -0.24(-0.29%)
Mar 07, 2014 82.32 82.37 80.76 80.95 7,595,035 -1.11(-1.36%)
Mar 06, 2014 81.59 82.15 81.57 82.07 5,863,488 +0.65(+0.80%)
Mar 05, 2014 80.96 81.94 80.77 81.42 7,788,360 +0.96(+1.19%)
Mar 04, 2014 79.37 80.91 79.31 80.46 8,144,877 +2.22(+2.83%)
Mar 03, 2014 79.07 79.42 77.64 78.25 8,580,414 -1.33(-1.67%)
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%)
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.