Walt Disney (NY: DIS )

121.96 +0.98 (+0.81%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 93.24 93.45 92.72 93.02 7,489,536 -0.39(-0.42%)
Aug 30, 2016 93.32 93.83 93.32 93.41 6,951,239 -0.01(-0.01%)
Aug 29, 2016 93.62 93.86 93.02 93.42 8,025,337 -0.33(-0.36%)
Aug 26, 2016 94.20 94.66 93.30 93.75 6,112,977 -0.33(-0.36%)
Aug 25, 2016 94.16 94.36 93.95 94.09 4,588,785 -0.27(-0.28%)
Aug 24, 2016 94.54 94.75 94.05 94.36 6,004,221 -0.15(-0.16%)
Aug 23, 2016 94.66 94.95 94.34 94.50 5,073,793 +0.10(+0.10%)
Aug 22, 2016 95.00 95.00 94.19 94.40 5,580,558 -0.51(-0.54%)
Aug 19, 2016 94.93 95.31 94.58 94.92 6,461,149 -0.26(-0.27%)
Aug 18, 2016 95.39 95.64 95.08 95.17 5,332,131 -0.22(-0.23%)
Aug 17, 2016 95.36 95.49 95.04 95.39 5,785,610 -0.01(-0.01%)
Aug 16, 2016 95.38 95.76 94.80 95.40 5,866,437 -0.22(-0.23%)
Aug 15, 2016 95.86 96.12 95.44 95.62 5,381,838 +0.26(+0.27%)
Aug 12, 2016 96.33 96.33 95.18 95.36 9,505,605 -0.92(-0.95%)
Aug 11, 2016 96.70 96.89 95.67 96.28 9,374,353 -0.09(-0.09%)
Aug 10, 2016 95.22 97.75 94.43 96.36 27,602,218 +1.17(+1.23%)
Aug 09, 2016 94.15 95.37 93.84 95.19 15,745,482 +0.91(+0.96%)
Aug 08, 2016 94.64 94.82 94.12 94.29 7,907,436 -0.08(-0.08%)
Aug 05, 2016 93.94 94.53 93.89 94.37 6,629,860 +0.66(+0.70%)
Aug 04, 2016 94.07 94.51 93.26 93.71 10,192,959 -0.92(-0.97%)
Aug 03, 2016 93.61 94.95 93.55 94.62 9,206,769 +1.06(+1.14%)
Aug 02, 2016 93.89 94.29 93.11 93.56 7,762,637 -0.52(-0.55%)
Aug 01, 2016 94.68 94.73 93.63 94.08 7,242,270 -0.40(-0.43%)
Jul 29, 2016 94.39 94.91 94.39 94.48 8,392,224 +0.04(+0.04%)
Jul 28, 2016 94.93 95.02 94.36 94.44 7,832,210 -0.41(-0.44%)
Jul 27, 2016 95.22 95.45 94.39 94.86 7,014,469 -0.35(-0.37%)
Jul 26, 2016 95.54 95.68 94.87 95.21 6,372,008 -0.69(-0.72%)
Jul 25, 2016 96.40 96.56 95.77 95.90 4,900,390 -0.32(-0.33%)
Jul 22, 2016 96.89 96.92 95.98 96.22 5,465,186 -0.30(-0.31%)
Jul 21, 2016 96.67 97.61 96.13 96.51 7,179,272 -0.21(-0.21%)
Jul 20, 2016 97.14 97.18 95.66 96.72 10,829,898 -1.23(-1.26%)
Jul 19, 2016 98.28 98.46 97.84 97.95 5,831,404 -0.67(-0.68%)
Jul 18, 2016 98.37 99.17 98.34 98.62 5,129,338 +0.34(+0.35%)
Jul 15, 2016 98.89 99.00 98.02 98.27 5,853,838 -0.17(-0.17%)
Jul 14, 2016 98.89 99.26 98.16 98.44 7,575,792 +0.09(+0.09%)
Jul 13, 2016 98.92 99.26 98.33 98.35 5,579,088 -0.32(-0.32%)
Jul 12, 2016 98.64 99.25 98.47 98.67 8,640,395 +0.22(+0.22%)
Jul 11, 2016 98.27 98.82 97.88 98.45 5,512,188 +0.35(+0.36%)
Jul 08, 2016 97.73 98.32 96.91 98.10 6,139,636 +1.19(+1.23%)
Jul 07, 2016 96.14 96.97 96.09 96.91 5,225,899 -0.04(-0.04%)
Jul 06, 2016 95.52 97.01 95.28 96.95 6,319,878 +0.78(+0.81%)
Jul 05, 2016 96.28 96.50 95.68 96.17 5,936,929 -0.36(-0.38%)
Jul 01, 2016 96.26 96.53 96.53 96.53 5,769,779 +0.21(+0.21%)
Jun 30, 2016 95.62 96.57 95.40 96.33 7,301,068 +0.83(+0.87%)
Jun 29, 2016 95.43 95.80 94.81 95.50 6,665,213 +0.92(+0.97%)
Jun 28, 2016 94.00 94.81 93.70 94.58 7,253,032 +1.64(+1.77%)
Jun 27, 2016 93.46 93.77 92.56 92.94 9,631,376 -1.32(-1.40%)
Jun 24, 2016 94.54 95.79 93.69 94.26 15,313,975 -3.25(-3.33%)
Jun 23, 2016 97.92 98.10 97.10 97.51 5,915,885 +0.23(+0.23%)
Jun 22, 2016 97.57 98.10 97.19 97.28 5,024,155 -0.03(-0.03%)
Jun 21, 2016 98.21 98.26 97.26 97.31 5,283,027 -0.74(-0.75%)
Jun 20, 2016 98.55 99.42 97.98 98.05 8,396,894 +0.56(+0.58%)
Jun 17, 2016 96.91 97.62 96.77 97.49 9,098,452 +0.61(+0.63%)
Jun 16, 2016 96.31 97.11 95.38 96.88 7,240,045 +0.11(+0.11%)
Jun 15, 2016 96.69 97.49 96.69 96.77 6,765,991 -0.13(-0.13%)
Jun 14, 2016 95.71 97.04 95.69 96.90 6,220,413 +0.82(+0.85%)
Jun 13, 2016 95.27 97.46 95.22 96.08 8,902,340 +0.23(+0.24%)
Jun 10, 2016 95.67 96.22 95.30 95.85 7,316,201 -0.49(-0.51%)
Jun 09, 2016 96.33 96.43 95.62 96.34 5,462,739 -0.20(-0.20%)
Jun 08, 2016 96.98 97.31 96.21 96.54 5,550,891 -0.31(-0.32%)
Jun 07, 2016 97.49 97.53 96.82 96.85 5,695,461 -0.42(-0.44%)
Jun 06, 2016 97.45 97.61 96.96 97.27 5,063,134 +0.03(+0.03%)
Jun 03, 2016 97.15 97.41 96.24 97.24 6,963,881 +0.03(+0.03%)
Jun 02, 2016 96.57 97.21 96.37 97.21 4,904,559 +0.20(+0.20%)
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.