Walt Disney (NY: DIS )

94.44 +0.86 (+0.92%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 83.56 83.99 82.87 83.44 8,183,224 +1.06(+1.29%)
Oct 30, 2014 81.67 82.67 81.19 82.38 4,868,309 +0.63(+0.77%)
Oct 29, 2014 82.03 82.09 81.22 81.75 5,959,436 -0.37(-0.44%)
Oct 28, 2014 81.30 82.14 81.22 82.12 4,987,686 +1.35(+1.67%)
Oct 27, 2014 80.78 80.91 80.57 80.76 6,181,579 -0.15(-0.18%)
Oct 24, 2014 80.27 80.95 79.97 80.91 5,407,301 +0.57(+0.70%)
Oct 23, 2014 80.55 80.93 80.13 80.34 7,934,747 +0.81(+1.02%)
Oct 22, 2014 80.30 80.91 79.42 79.53 10,200,058 -0.40(-0.50%)
Oct 21, 2014 78.82 80.06 78.76 79.93 10,040,590 +1.84(+2.36%)
Oct 20, 2014 76.91 78.17 76.83 78.09 9,096,398 +1.54(+2.02%)
Oct 17, 2014 75.50 77.30 75.50 76.55 13,565,172 +1.91(+2.56%)
Oct 16, 2014 72.99 75.30 72.64 74.64 14,474,095 -0.31(-0.41%)
Oct 15, 2014 75.23 76.48 71.72 74.95 23,922,010 -1.88(-2.45%)
Oct 14, 2014 77.39 78.09 76.61 76.83 9,426,083 +0.21(+0.27%)
Oct 13, 2014 78.45 78.88 76.48 76.62 9,899,090 -2.15(-2.74%)
Oct 10, 2014 78.45 79.44 77.98 78.77 13,881,670 +0.51(+0.65%)
Oct 09, 2014 80.38 80.50 78.14 78.26 9,557,122 -2.19(-2.72%)
Oct 08, 2014 79.50 80.49 78.83 80.45 7,674,700 +0.91(+1.15%)
Oct 07, 2014 80.35 80.59 79.48 79.54 6,817,133 -1.32(-1.64%)
Oct 06, 2014 81.08 81.43 80.42 80.87 4,437,401 +0.10(+0.12%)
Oct 03, 2014 80.45 81.18 79.94 80.76 8,271,575 +1.52(+1.91%)
Oct 02, 2014 79.90 80.04 77.30 79.25 12,102,701 -0.64(-0.80%)
Oct 01, 2014 81.34 81.49 79.62 79.89 8,227,340 -1.41(-1.73%)
Sep 30, 2014 81.12 81.76 80.85 81.29 5,292,360 +0.18(+0.23%)
Sep 29, 2014 80.46 81.31 79.77 81.11 5,684,688 +0.08(+0.10%)
Sep 26, 2014 80.49 81.17 80.27 81.03 6,347,638 +0.61(+0.76%)
Sep 25, 2014 81.50 81.81 80.41 80.42 7,755,502 -1.26(-1.54%)
Sep 24, 2014 80.68 81.85 80.57 81.68 6,144,676 +1.04(+1.29%)
Sep 23, 2014 81.38 81.48 80.56 80.64 6,740,128 -0.89(-1.10%)
Sep 22, 2014 82.63 82.74 81.44 81.53 5,479,061 -1.10(-1.33%)
Sep 19, 2014 82.91 83.23 82.54 82.63 14,656,370 +0.14(+0.17%)
Sep 18, 2014 82.46 82.64 82.10 82.49 4,756,765 +0.01(+0.01%)
Sep 17, 2014 82.71 82.88 82.15 82.48 4,443,662 +0.05(+0.07%)
Sep 16, 2014 81.92 82.57 81.69 82.43 4,746,116 +0.17(+0.21%)
Sep 15, 2014 81.94 82.52 81.78 82.25 5,377,156 +0.37(+0.46%)
Sep 12, 2014 82.27 82.36 81.50 81.88 4,258,476 -0.27(-0.33%)
Sep 11, 2014 81.45 82.22 81.32 82.15 4,492,569 +0.41(+0.50%)
Sep 10, 2014 81.76 82.02 81.04 81.74 5,561,732 -0.07(-0.09%)
Sep 09, 2014 82.64 82.67 81.73 81.81 5,254,019 -0.88(-1.06%)
Sep 08, 2014 82.87 82.95 82.33 82.69 4,743,362 -0.35(-0.42%)
Sep 05, 2014 82.31 83.04 82.27 83.04 5,035,036 +0.73(+0.89%)
Sep 04, 2014 82.97 83.28 82.19 82.31 5,978,136 -0.73(-0.88%)
Sep 03, 2014 83.15 83.24 82.79 83.04 4,034,555 +0.13(+0.15%)
Sep 02, 2014 82.34 83.03 82.32 82.91 6,134,915 +0.84(+1.02%)
Aug 29, 2014 82.47 82.07 82.07 82.07 4,577,085 -0.32(-0.39%)
Aug 28, 2014 82.16 82.63 82.14 82.39 2,920,952 -0.13(-0.15%)
Aug 27, 2014 82.31 82.44 82.16 82.52 4,094,915 +0.32(+0.39%)
Aug 26, 2014 82.74 82.79 82.13 82.20 4,509,532 -0.33(-0.40%)
Aug 25, 2014 83.05 83.22 82.45 82.53 3,849,868 -0.10(-0.12%)
Aug 22, 2014 82.30 83.00 82.29 82.63 5,215,291 +0.10(+0.12%)
Aug 21, 2014 82.23 82.66 82.16 82.53 5,168,138 +0.49(+0.60%)
Aug 20, 2014 82.11 82.23 81.88 82.03 4,239,475 -0.23(-0.28%)
Aug 19, 2014 82.30 82.45 81.85 82.26 4,543,690 +0.11(+0.13%)
Aug 18, 2014 81.87 82.51 81.80 82.15 5,450,645 +0.63(+0.77%)
Aug 15, 2014 81.29 81.70 80.99 81.52 8,992,526 +0.61(+0.76%)
Aug 14, 2014 80.38 81.19 80.35 80.91 9,000,142 +0.92(+1.15%)
Aug 13, 2014 80.12 80.31 79.82 79.99 4,964,352 +0.36(+0.45%)
Aug 12, 2014 79.58 80.01 79.24 79.63 4,939,632 -0.26(-0.33%)
Aug 11, 2014 79.50 80.34 79.49 79.90 5,533,468 +0.59(+0.75%)
Aug 08, 2014 78.21 79.34 78.18 79.30 6,990,023 +1.22(+1.57%)
Aug 07, 2014 79.43 79.45 77.82 78.08 8,669,276 -0.99(-1.25%)
Aug 06, 2014 78.69 80.01 78.68 79.07 10,722,774 -0.15(-0.18%)
Aug 05, 2014 79.57 79.66 78.55 79.21 10,124,348 -0.45(-0.56%)
Aug 04, 2014 78.68 79.92 78.54 79.66 8,969,753 +1.70(+2.18%)
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.