Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 108.00 108.51 106.03 107.06 7,890,477 -1.07(-0.99%)
Apr 29, 2015 107.98 108.69 107.59 108.13 6,118,225 -0.11(-0.10%)
Apr 28, 2015 109.06 109.45 107.23 108.24 7,438,002 -0.24(-0.22%)
Apr 27, 2015 109.80 109.95 108.39 108.48 8,610,450 +0.62(+0.57%)
Apr 24, 2015 107.86 108.79 107.52 107.86 6,454,256 +0.52(+0.49%)
Apr 23, 2015 106.31 108.22 106.12 107.33 6,076,084 +1.04(+0.98%)
Apr 22, 2015 106.37 106.60 105.33 106.29 4,122,849 +0.26(+0.24%)
Apr 21, 2015 107.27 107.32 105.94 106.03 4,650,714 -0.53(-0.50%)
Apr 20, 2015 106.18 106.84 105.68 106.57 8,218,425 +1.51(+1.43%)
Apr 17, 2015 106.15 106.15 104.42 105.06 9,813,469 -1.39(-1.30%)
Apr 16, 2015 105.51 106.64 105.27 106.45 6,472,374 +1.10(+1.05%)
Apr 15, 2015 105.29 105.79 105.23 105.34 4,374,655 +0.31(+0.30%)
Apr 14, 2015 104.78 105.66 104.49 105.03 5,472,874 +0.15(+0.14%)
Apr 13, 2015 105.43 106.25 104.84 104.88 4,266,654 -0.43(-0.41%)
Apr 10, 2015 105.10 105.46 104.78 105.31 3,301,950 +0.18(+0.17%)
Apr 09, 2015 104.88 105.36 104.26 105.14 3,985,323 +0.40(+0.38%)
Apr 08, 2015 103.62 105.06 103.55 104.73 4,343,717 +0.92(+0.88%)
Apr 07, 2015 104.18 104.78 103.79 103.82 4,767,415 -0.20(-0.19%)
Apr 06, 2015 103.70 104.94 103.44 104.02 4,218,682 -0.36(-0.35%)
Apr 02, 2015 103.88 104.38 104.38 104.38 3,708,273 +0.55(+0.53%)
Apr 01, 2015 103.82 104.38 102.66 103.83 6,211,982 +0.54(+0.52%)
Mar 31, 2015 103.99 104.69 103.29 103.29 5,789,997 -1.21(-1.16%)
Mar 30, 2015 104.44 105.31 104.43 104.50 3,891,191 +0.63(+0.61%)
Mar 27, 2015 103.59 104.82 103.28 103.87 5,413,154 +0.24(+0.23%)
Mar 26, 2015 102.87 104.20 102.52 103.63 6,007,110 +0.24(+0.23%)
Mar 25, 2015 105.81 105.82 103.39 103.39 7,071,909 -2.08(-1.97%)
Mar 24, 2015 106.07 106.40 105.44 105.47 4,563,268 -1.09(-1.03%)
Mar 23, 2015 106.94 107.19 106.39 106.57 5,754,682 -0.21(-0.19%)
Mar 20, 2015 106.18 107.28 105.86 106.77 8,845,256 +1.04(+0.99%)
Mar 19, 2015 106.19 106.81 105.50 105.73 4,960,429 -0.59(-0.56%)
Mar 18, 2015 105.27 106.76 104.12 106.32 5,606,229 +0.99(+0.94%)
Mar 17, 2015 105.36 105.57 104.53 105.33 4,559,779 -0.40(-0.38%)
Mar 16, 2015 105.21 106.08 104.43 105.73 6,506,421 +0.92(+0.87%)
Mar 13, 2015 105.64 105.64 103.91 104.81 8,148,753 -0.72(-0.68%)
Mar 12, 2015 102.26 105.69 102.22 105.53 10,888,043 +4.21(+4.16%)
Mar 11, 2015 101.93 102.41 101.29 101.32 4,903,677 -0.20(-0.19%)
Mar 10, 2015 102.68 102.75 101.51 101.51 6,572,995 -2.14(-2.06%)
Mar 09, 2015 102.35 103.81 102.23 103.65 4,944,325 +1.42(+1.39%)
Mar 06, 2015 103.07 103.39 101.91 102.23 5,792,762 -1.19(-1.15%)
Mar 05, 2015 103.93 104.19 103.27 103.42 4,015,484 -0.53(-0.51%)
Mar 04, 2015 104.24 104.72 103.23 103.96 5,049,962 -0.77(-0.73%)
Mar 03, 2015 104.16 105.01 103.60 104.72 4,744,433 +0.45(+0.43%)
Mar 02, 2015 102.75 104.36 102.75 104.27 5,722,339 +1.78(+1.74%)
Feb 27, 2015 103.07 103.53 102.37 102.49 4,226,193 -0.47(-0.46%)
Feb 26, 2015 103.89 104.09 102.55 102.96 5,123,277 -0.99(-0.96%)
Feb 25, 2015 103.08 104.36 103.07 103.96 6,648,755 +0.89(+0.86%)
Feb 24, 2015 102.94 103.44 102.75 103.07 4,163,256 -0.32(-0.30%)
Feb 23, 2015 103.16 103.62 102.84 103.39 5,672,171 +0.43(+0.42%)
Feb 20, 2015 102.27 103.09 101.16 102.95 5,277,613 +0.65(+0.64%)
Feb 19, 2015 102.41 102.49 101.97 102.30 5,173,148 +0.03(+0.03%)
Feb 18, 2015 101.82 102.74 101.82 102.27 3,818,403 -0.26(-0.25%)
Feb 17, 2015 102.64 102.85 101.99 102.53 4,832,996 -0.05(-0.05%)
Feb 13, 2015 102.14 102.58 102.58 102.58 5,255,926 +0.58(+0.57%)
Feb 12, 2015 100.60 102.26 100.15 102.00 6,918,058 +1.68(+1.68%)
Feb 11, 2015 100.45 100.46 99.53 100.31 5,959,125 -0.05(-0.05%)
Feb 10, 2015 100.40 100.63 99.63 100.36 5,811,205 +0.19(+0.19%)
Feb 09, 2015 100.24 100.93 99.90 100.17 5,546,751 -0.29(-0.28%)
Feb 06, 2015 101.10 101.42 100.10 100.46 8,667,716 -0.61(-0.60%)
Feb 05, 2015 99.22 101.27 98.97 101.07 14,302,441 +1.34(+1.34%)
Feb 04, 2015 97.87 100.38 97.31 99.73 33,135,086 +7.07(+7.63%)
Feb 03, 2015 91.02 92.67 90.78 92.66 12,385,674 +2.14(+2.36%)
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.