Walt Disney (NY: DIS )

94.72 +1.14 (+1.22%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 77.97 78.54 77.81 77.96 7,402,854 -0.46(-0.58%)
Jul 31, 2014 79.07 79.40 78.24 78.42 6,936,165 -1.21(-1.53%)
Jul 30, 2014 79.09 79.69 78.61 79.63 7,993,696 +0.92(+1.17%)
Jul 29, 2014 79.71 79.71 78.67 78.71 6,000,455 -0.87(-1.09%)
Jul 28, 2014 78.92 79.64 78.35 79.58 4,979,795 +0.84(+1.07%)
Jul 25, 2014 78.80 79.17 78.57 78.74 5,110,243 -0.52(-0.66%)
Jul 24, 2014 78.98 79.41 78.81 79.26 4,571,715 +0.69(+0.88%)
Jul 23, 2014 78.81 79.01 78.31 78.56 3,933,644 -0.16(-0.20%)
Jul 22, 2014 78.87 79.04 78.08 78.72 5,452,500 +0.43(+0.55%)
Jul 21, 2014 78.35 78.53 78.07 78.29 5,256,348 -0.06(-0.08%)
Jul 18, 2014 78.02 78.51 77.77 78.35 5,168,145 +0.71(+0.92%)
Jul 17, 2014 77.92 78.70 77.50 77.64 7,538,144 -0.29(-0.37%)
Jul 16, 2014 79.16 80.02 77.72 77.93 11,680,970 -0.73(-0.93%)
Jul 15, 2014 79.06 79.12 78.11 78.66 7,667,332 -0.56(-0.70%)
Jul 14, 2014 79.86 79.89 79.13 79.22 4,394,099 -0.12(-0.15%)
Jul 11, 2014 79.44 79.77 78.87 79.34 5,493,724 +0.03(+0.03%)
Jul 10, 2014 79.01 79.99 78.70 79.31 7,939,451 -0.33(-0.41%)
Jul 09, 2014 78.53 79.70 78.39 79.64 6,910,863 +1.24(+1.58%)
Jul 08, 2014 78.70 78.82 78.24 78.40 5,184,060 -0.67(-0.84%)
Jul 07, 2014 79.08 79.28 78.82 79.07 5,363,882 -0.23(-0.29%)
Jul 03, 2014 79.17 79.29 79.29 79.29 3,515,881 +0.37(+0.46%)
Jul 02, 2014 79.06 79.17 78.71 78.93 4,861,943 -0.03(-0.03%)
Jul 01, 2014 78.35 79.32 78.31 78.96 6,130,805 +0.67(+0.85%)
Jun 30, 2014 78.02 78.59 77.68 78.29 7,656,655 +0.40(+0.52%)
Jun 27, 2014 76.82 77.97 76.82 77.89 19,638,768 +0.78(+1.01%)
Jun 26, 2014 77.32 77.32 76.49 77.11 7,030,044 +0.50(+0.66%)
Jun 25, 2014 75.49 76.99 75.31 76.61 8,639,340 +1.11(+1.48%)
Jun 24, 2014 75.50 76.31 75.32 75.50 5,537,698 -0.07(-0.10%)
Jun 23, 2014 75.65 75.72 75.17 75.57 4,264,754 -0.05(-0.07%)
Jun 20, 2014 76.77 76.77 75.60 75.62 12,127,455 -0.87(-1.13%)
Jun 19, 2014 76.38 76.63 76.02 76.49 4,738,623 +0.17(+0.23%)
Jun 18, 2014 75.95 76.47 75.61 76.32 4,967,377 +0.38(+0.51%)
Jun 17, 2014 75.77 76.21 75.43 75.93 4,967,520 -0.13(-0.17%)
Jun 16, 2014 75.46 76.19 75.39 76.06 5,658,207 +0.46(+0.60%)
Jun 13, 2014 75.56 75.77 74.69 75.61 5,160,271 +0.00(+0.00%)
Jun 12, 2014 76.73 76.88 75.42 75.61 7,919,152 -1.38(-1.79%)
Jun 11, 2014 77.25 77.44 76.86 76.98 4,710,190 -0.40(-0.52%)
Jun 10, 2014 77.98 77.98 77.34 77.39 5,061,633 +0.13(+0.17%)
Jun 06, 2014 77.53 77.61 76.94 77.26 5,807,388 -0.16(-0.20%)
Jun 05, 2014 77.04 77.57 76.61 77.41 6,522,677 +0.49(+0.64%)
Jun 04, 2014 76.56 77.06 76.07 76.92 6,351,097 +0.33(+0.43%)
Jun 03, 2014 76.77 76.91 76.45 76.59 4,973,557 -0.36(-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.