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 (%)
Aug 29, 2014 88.94 88.51 88.51 88.51 4,244,265 -0.34(-0.39%)
Aug 28, 2014 88.60 89.11 88.59 88.85 2,708,556 -0.14(-0.15%)
Aug 27, 2014 88.76 88.90 88.60 88.99 3,797,155 +0.34(+0.39%)
Aug 26, 2014 89.23 89.28 88.57 88.64 4,181,624 -0.35(-0.40%)
Aug 25, 2014 89.56 89.75 88.92 89.00 3,569,927 -0.11(-0.12%)
Aug 22, 2014 88.75 89.51 88.74 89.11 4,836,064 +0.11(+0.12%)
Aug 21, 2014 88.68 89.15 88.60 89.00 4,792,340 +0.53(+0.60%)
Aug 20, 2014 88.55 88.67 88.30 88.47 3,931,204 -0.25(-0.28%)
Aug 19, 2014 88.75 88.91 88.27 88.71 4,213,298 +0.12(+0.13%)
Aug 18, 2014 88.29 88.98 88.21 88.59 5,054,304 +0.68(+0.77%)
Aug 15, 2014 87.66 88.10 87.34 87.92 8,338,639 +0.66(+0.76%)
Aug 14, 2014 86.68 87.55 86.66 87.26 8,345,702 +0.99(+1.15%)
Aug 13, 2014 86.40 86.61 86.08 86.26 4,603,372 +0.38(+0.45%)
Aug 12, 2014 85.82 86.28 85.45 85.88 4,580,449 -0.29(-0.33%)
Aug 11, 2014 85.74 86.64 85.72 86.16 5,131,105 +0.64(+0.75%)
Aug 08, 2014 84.34 85.56 84.31 85.52 6,481,747 +1.32(+1.57%)
Aug 07, 2014 85.66 85.68 83.93 84.20 8,038,894 -1.06(-1.25%)
Aug 06, 2014 84.86 86.28 84.85 85.27 9,943,073 -0.16(-0.18%)
Aug 05, 2014 85.81 85.91 84.71 85.42 9,388,162 -0.48(-0.56%)
Aug 04, 2014 84.85 86.18 84.70 85.91 8,317,522 +1.83(+2.18%)
Aug 01, 2014 84.08 84.70 83.91 84.08 6,864,559 -0.49(-0.58%)
Jul 31, 2014 85.27 85.62 84.38 84.57 6,431,806 -1.31(-1.53%)
Jul 30, 2014 85.30 85.94 84.78 85.88 7,412,439 +0.99(+1.17%)
Jul 29, 2014 85.96 85.97 84.84 84.88 5,564,135 -0.94(-1.09%)
Jul 28, 2014 85.11 85.88 84.50 85.82 4,617,692 +0.91(+1.07%)
Jul 25, 2014 84.98 85.38 84.73 84.91 4,738,654 -0.56(-0.66%)
Jul 24, 2014 85.18 85.63 84.99 85.47 4,239,285 +0.75(+0.88%)
Jul 23, 2014 84.99 85.21 84.45 84.73 3,647,611 -0.17(-0.20%)
Jul 22, 2014 85.05 85.24 84.20 84.89 5,056,025 +0.46(+0.55%)
Jul 21, 2014 84.50 84.69 84.19 84.43 4,874,136 -0.07(-0.08%)
Jul 18, 2014 84.13 84.67 83.87 84.50 4,792,346 +0.77(+0.92%)
Jul 17, 2014 84.03 84.87 83.57 83.73 6,990,012 -0.32(-0.37%)
Jul 16, 2014 85.37 86.29 83.82 84.05 10,831,594 -0.79(-0.93%)
Jul 15, 2014 85.26 85.33 84.23 84.83 7,109,806 -0.60(-0.70%)
Jul 14, 2014 86.12 86.15 85.34 85.43 4,074,584 -0.13(-0.15%)
Jul 11, 2014 85.67 86.02 85.05 85.56 5,094,251 +0.03(+0.03%)
Jul 10, 2014 85.21 86.26 84.87 85.53 7,362,138 -0.35(-0.41%)
Jul 09, 2014 84.69 85.95 84.54 85.89 6,408,343 +1.34(+1.58%)
Jul 08, 2014 84.87 85.00 84.37 84.55 4,807,103 -0.72(-0.84%)
Jul 07, 2014 85.29 85.49 85.00 85.27 4,973,850 -0.25(-0.29%)
Jul 03, 2014 85.38 85.51 85.51 85.51 3,260,225 +0.39(+0.46%)
Jul 02, 2014 85.26 85.38 84.88 85.12 4,508,409 -0.03(-0.03%)
Jul 01, 2014 84.50 85.54 84.45 85.15 5,685,006 +0.72(+0.85%)
Jun 30, 2014 84.13 84.75 83.77 84.43 7,099,905 +0.43(+0.52%)
Jun 27, 2014 82.84 84.08 82.84 84.00 18,210,746 +0.84(+1.01%)
Jun 26, 2014 83.39 83.39 82.49 83.16 6,518,858 +0.54(+0.66%)
Jun 25, 2014 81.41 83.03 81.22 82.62 8,011,134 +1.20(+1.48%)
Jun 24, 2014 81.42 82.29 81.23 81.42 5,135,027 -0.08(-0.10%)
Jun 23, 2014 81.58 81.66 81.06 81.50 3,954,644 -0.06(-0.07%)
Jun 20, 2014 82.79 82.80 81.52 81.55 11,245,614 -0.94(-1.13%)
Jun 19, 2014 82.37 82.64 81.98 82.49 4,394,057 +0.19(+0.23%)
Jun 18, 2014 81.91 82.47 81.54 82.30 4,606,177 +0.41(+0.51%)
Jun 17, 2014 81.71 82.18 81.35 81.89 4,606,310 -0.14(-0.17%)
Jun 16, 2014 81.38 82.16 81.30 82.03 5,246,774 +0.49(+0.60%)
Jun 13, 2014 81.49 81.72 80.55 81.53 4,785,044 +0.00(+0.00%)
Jun 12, 2014 82.75 82.91 81.34 81.53 7,343,315 -1.49(-1.79%)
Jun 11, 2014 83.31 83.51 82.88 83.02 4,367,691 -0.43(-0.52%)
Jun 10, 2014 84.09 84.09 83.41 83.45 4,693,579 +0.14(+0.17%)
Jun 06, 2014 83.61 83.69 82.98 83.32 5,385,107 -0.17(-0.20%)
Jun 05, 2014 83.08 83.65 82.62 83.48 6,048,384 +0.53(+0.64%)
Jun 04, 2014 82.57 83.11 82.04 82.95 5,889,280 +0.35(+0.43%)
Jun 03, 2014 82.79 82.95 82.44 82.60 4,611,907 -0.38(-0.46%)
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.