Walt Disney (NY: DIS )

93.61 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 87.97 87.10 87.10 87.10 5,187,518 -0.47(-0.54%)
Dec 30, 2014 88.04 88.31 87.39 87.57 3,773,953 -0.74(-0.84%)
Dec 29, 2014 87.61 88.71 87.56 88.31 3,875,636 +0.43(+0.49%)
Dec 26, 2014 87.61 88.14 87.40 87.88 3,398,253 +0.56(+0.65%)
Dec 24, 2014 87.56 87.31 87.31 87.31 2,342,007 -0.25(-0.29%)
Dec 23, 2014 87.37 87.91 87.29 87.56 5,811,656 +0.45(+0.52%)
Dec 22, 2014 86.36 87.26 86.20 87.11 8,054,863 +1.21(+1.41%)
Dec 19, 2014 85.39 86.18 84.96 85.90 13,883,042 +0.26(+0.30%)
Dec 18, 2014 85.25 85.64 84.94 85.64 10,104,104 +1.14(+1.35%)
Dec 17, 2014 83.56 84.78 83.41 84.50 7,450,235 +1.12(+1.34%)
Dec 16, 2014 83.69 85.07 83.34 83.38 7,081,594 -0.67(-0.80%)
Dec 15, 2014 85.10 85.71 83.40 84.06 7,270,641 -0.55(-0.64%)
Dec 12, 2014 84.32 85.64 84.10 84.60 8,533,236 -0.24(-0.28%)
Dec 11, 2014 84.23 85.68 83.84 84.84 8,896,782 +1.17(+1.40%)
Dec 10, 2014 84.48 84.76 83.60 83.67 11,330,060 -1.20(-1.41%)
Dec 09, 2014 85.39 85.44 83.79 84.86 10,391,389 -0.79(-0.92%)
Dec 08, 2014 86.02 86.29 85.30 85.65 7,317,592 +0.04(+0.04%)
Dec 05, 2014 85.55 85.78 85.23 85.61 5,724,156 +0.48(+0.57%)
Dec 04, 2014 85.48 85.49 84.52 85.13 6,624,544 +0.11(+0.13%)
Dec 03, 2014 85.41 85.52 84.46 85.02 6,013,663 -0.33(-0.39%)
Dec 02, 2014 84.60 85.66 84.39 85.35 7,290,100 +0.70(+0.83%)
Dec 01, 2014 84.58 85.05 84.10 84.65 7,353,041 +0.17(+0.21%)
Nov 28, 2014 84.49 84.88 84.22 84.47 4,219,584 +0.54(+0.64%)
Nov 26, 2014 83.97 83.93 83.93 83.93 5,045,592 +0.25(+0.29%)
Nov 25, 2014 82.83 83.93 82.83 83.69 8,094,445 +0.98(+1.18%)
Nov 24, 2014 81.56 82.78 81.56 82.71 7,122,099 +1.48(+1.82%)
Nov 21, 2014 81.90 82.00 81.05 81.23 8,086,090 +0.05(+0.07%)
Nov 20, 2014 81.50 81.69 81.04 81.18 9,422,051 -0.84(-1.02%)
Nov 19, 2014 82.42 82.44 81.44 82.02 8,443,038 -0.42(-0.51%)
Nov 18, 2014 82.48 82.81 82.30 82.44 4,886,105 -0.12(-0.14%)
Nov 17, 2014 82.64 82.89 82.23 82.55 4,542,591 -0.36(-0.43%)
Nov 14, 2014 82.80 82.96 82.53 82.91 4,688,506 +0.28(+0.34%)
Nov 13, 2014 82.27 82.83 82.21 82.63 5,582,180 +0.54(+0.66%)
Nov 12, 2014 81.97 82.29 81.57 82.09 5,761,577 -0.07(-0.09%)
Nov 11, 2014 82.19 82.21 81.39 82.16 6,438,227 +0.18(+0.22%)
Nov 10, 2014 82.40 82.56 81.22 81.98 8,897,441 -0.20(-0.24%)
Nov 07, 2014 81.62 82.20 80.95 82.18 17,715,564 -1.83(-2.17%)
Nov 06, 2014 83.36 84.01 83.23 84.01 10,794,425 +0.91(+1.10%)
Nov 05, 2014 83.64 83.64 81.81 83.09 7,687,196 +0.59(+0.72%)
Nov 04, 2014 83.98 83.99 82.00 82.50 8,681,482 -1.24(-1.48%)
Nov 03, 2014 83.31 83.84 83.09 83.74 5,924,071 +0.30(+0.36%)
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%)
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.