Walt Disney (NY: DIS )

94.37 +0.79 (+0.84%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 48.56 48.93 48.39 48.60 8,134,877 +0.08(+0.17%)
Jan 30, 2013 48.57 48.71 48.30 48.52 10,889,187 -0.18(-0.37%)
Jan 29, 2013 48.84 48.90 48.28 48.70 8,632,664 -0.33(-0.68%)
Jan 28, 2013 48.96 49.21 48.80 49.03 7,909,089 -0.02(-0.04%)
Jan 25, 2013 48.53 49.21 48.36 49.05 8,804,685 +0.39(+0.80%)
Jan 24, 2013 48.73 49.49 48.63 48.66 15,086,793 +0.00(+0.00%)
Jan 23, 2013 47.68 48.85 47.61 48.66 15,347,014 +1.10(+2.31%)
Jan 22, 2013 47.25 47.62 47.07 47.56 7,356,248 +0.35(+0.74%)
Jan 18, 2013 47.12 47.21 46.73 47.21 9,415,054 -0.06(-0.13%)
Jan 17, 2013 46.76 47.53 46.76 47.27 11,233,388 +0.79(+1.71%)
Jan 16, 2013 45.87 46.70 45.82 46.48 8,172,836 +0.40(+0.86%)
Jan 15, 2013 45.52 46.14 45.49 46.08 8,092,748 +0.45(+0.99%)
Jan 14, 2013 45.46 45.85 45.26 45.63 10,320,403 +0.01(+0.02%)
Jan 11, 2013 45.84 46.02 45.50 45.62 7,925,881 -0.19(-0.41%)
Jan 10, 2013 45.88 46.22 45.63 45.81 8,977,877 +0.01(+0.02%)
Jan 09, 2013 45.94 46.45 45.78 45.80 9,300,660 +0.02(+0.04%)
Jan 08, 2013 45.89 46.16 45.61 45.78 9,579,112 -0.19(-0.41%)
Jan 07, 2013 46.69 46.69 45.69 45.97 10,501,527 -1.10(-2.34%)
Jan 04, 2013 46.34 47.20 46.30 47.07 9,696,322 +0.88(+1.91%)
Jan 03, 2013 46.05 46.30 45.86 46.19 8,388,817 +0.10(+0.22%)
Jan 02, 2013 45.82 46.09 45.68 46.09 12,943,669 +1.18(+2.63%)
Dec 31, 2012 44.10 44.92 44.02 44.91 11,324,128 +0.58(+1.30%)
Dec 28, 2012 44.51 44.83 44.21 44.33 7,745,460 -0.34(-0.77%)
Dec 27, 2012 44.92 45.10 44.11 44.67 7,703,286 -0.29(-0.64%)
Dec 26, 2012 44.96 45.08 44.60 44.96 4,656,559 -0.03(-0.06%)
Dec 24, 2012 45.03 45.28 44.95 44.99 3,073,571 -0.11(-0.24%)
Dec 21, 2012 45.47 45.78 44.81 45.10 17,735,758 -0.84(-1.83%)
Dec 20, 2012 44.95 46.05 44.95 45.94 9,324,888 +0.89(+1.98%)
Dec 19, 2012 45.23 45.56 45.04 45.04 9,293,249 -0.25(-0.56%)
Dec 18, 2012 44.51 45.39 44.33 45.30 15,541,884 +0.85(+1.91%)
Dec 17, 2012 43.94 44.49 43.90 44.45 11,446,580 +0.55(+1.25%)
Dec 14, 2012 44.21 44.31 43.79 43.90 8,965,365 -0.40(-0.90%)
Dec 13, 2012 44.75 44.81 44.12 44.30 6,771,850 -0.48(-1.07%)
Dec 12, 2012 44.88 45.16 44.58 44.77 7,177,497 +0.14(+0.32%)
Dec 11, 2012 44.53 45.09 44.52 44.63 10,022,456 +0.16(+0.37%)
Dec 10, 2012 44.39 44.66 44.37 44.47 5,836,494 +0.05(+0.12%)
Dec 07, 2012 44.36 44.54 44.20 44.41 5,852,865 +0.16(+0.37%)
Dec 06, 2012 44.00 44.31 43.80 44.25 5,353,647 +0.20(+0.45%)
Dec 05, 2012 43.91 44.33 43.65 44.05 10,336,495 +0.26(+0.59%)
Dec 04, 2012 43.75 43.92 43.40 43.80 9,456,817 -0.32(-0.72%)
Nov 30, 2012 44.25 44.36 43.75 44.11 13,917,931 -0.05(-0.12%)
Nov 29, 2012 43.98 44.28 43.81 44.17 8,141,264 +0.46(+1.06%)
Nov 28, 2012 43.06 43.75 42.50 43.71 9,172,384 +0.53(+1.23%)
Nov 27, 2012 43.58 43.71 43.11 43.17 7,565,135 -0.38(-0.88%)
Nov 26, 2012 43.51 43.91 43.45 43.56 7,807,611 -0.20(-0.47%)
Nov 23, 2012 43.43 43.78 43.35 43.76 3,775,142 +0.52(+1.19%)
Nov 21, 2012 43.08 43.48 43.00 43.24 7,613,964 +0.21(+0.50%)
Nov 20, 2012 42.44 43.08 42.34 43.03 8,403,408 +0.47(+1.11%)
Nov 19, 2012 42.37 42.67 42.15 42.56 9,582,291 +0.44(+1.03%)
Nov 16, 2012 42.28 42.43 41.80 42.12 11,069,581 -0.04(-0.11%)
Nov 15, 2012 41.97 42.32 41.72 42.17 12,853,882 +0.27(+0.64%)
Nov 14, 2012 42.67 42.68 41.80 41.90 11,005,195 -0.70(-1.65%)
Nov 13, 2012 42.00 43.01 42.00 42.60 13,813,299 +0.45(+1.07%)
Nov 12, 2012 42.19 42.31 41.72 42.15 13,896,173 +0.35(+0.83%)
Nov 09, 2012 41.74 42.60 41.33 41.81 38,522,724 -2.65(-5.96%)
Nov 08, 2012 44.50 45.16 44.35 44.45 12,506,031 -0.04(-0.08%)
Nov 07, 2012 44.99 44.99 44.05 44.49 9,605,887 -0.35(-0.77%)
Nov 06, 2012 44.94 45.04 44.48 44.83 8,657,968 +0.13(+0.30%)
Nov 05, 2012 45.14 45.18 44.26 44.70 10,777,757 +0.41(+0.92%)
Nov 02, 2012 44.98 45.30 44.21 44.29 15,791,866 +0.07(+0.16%)
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.