Walt Disney (NY: DIS )

93.44 +0.58 (+0.62%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 111.72 112.28 111.24 111.61 6,200,724 -0.03(-0.03%)
Jul 30, 2015 111.34 111.94 110.69 111.64 4,762,184 +0.18(+0.16%)
Jul 29, 2015 110.54 111.48 110.13 111.46 6,538,830 +1.28(+1.17%)
Jul 28, 2015 110.38 110.59 109.63 110.18 6,931,667 +0.20(+0.18%)
Jul 27, 2015 110.34 110.50 109.55 109.98 5,568,225 -0.61(-0.56%)
Jul 24, 2015 111.01 111.43 110.29 110.60 4,645,591 +0.10(+0.09%)
Jul 23, 2015 110.96 111.31 110.28 110.50 3,597,975 -0.49(-0.44%)
Jul 22, 2015 110.94 111.33 110.64 110.99 5,068,115 +0.02(+0.02%)
Jul 21, 2015 111.39 111.43 110.52 110.97 5,144,759 -0.25(-0.23%)
Jul 20, 2015 110.95 111.52 110.58 111.22 7,472,775 +0.67(+0.61%)
Jul 17, 2015 110.39 110.59 109.78 110.55 5,493,948 -0.20(-0.18%)
Jul 16, 2015 110.68 110.80 110.25 110.75 6,776,424 +0.72(+0.65%)
Jul 15, 2015 109.79 110.59 109.61 110.03 5,208,767 +0.42(+0.38%)
Jul 14, 2015 109.78 109.88 109.47 109.61 5,441,319 -0.19(-0.17%)
Jul 13, 2015 109.52 110.04 109.05 109.80 8,165,725 +1.50(+1.38%)
Jul 10, 2015 108.87 109.22 107.58 108.30 7,548,357 +0.78(+0.73%)
Jul 09, 2015 108.66 109.01 107.44 107.52 7,543,313 +0.38(+0.36%)
Jul 08, 2015 108.36 108.52 107.06 107.14 9,078,770 -1.78(-1.63%)
Jul 07, 2015 108.28 109.00 106.83 108.91 8,985,565 +1.30(+1.21%)
Jul 06, 2015 106.47 107.76 106.28 107.61 6,320,509 +0.68(+0.63%)
Jul 02, 2015 107.31 106.93 106.93 106.93 5,966,576 -0.15(-0.14%)
Jul 01, 2015 106.92 107.19 106.35 107.08 5,843,882 +1.53(+1.45%)
Jun 30, 2015 105.35 106.21 105.00 105.55 7,512,260 +1.01(+0.96%)
Jun 29, 2015 105.57 106.52 104.49 104.54 8,235,728 -1.79(-1.69%)
Jun 26, 2015 106.31 106.51 105.80 106.33 10,283,734 +0.50(+0.47%)
Jun 25, 2015 105.99 106.60 105.78 105.83 6,716,131 +0.63(+0.60%)
Jun 24, 2015 105.69 105.94 105.15 105.20 6,094,192 -0.59(-0.56%)
Jun 23, 2015 105.35 105.90 105.16 105.80 6,491,233 +0.81(+0.78%)
Jun 22, 2015 104.86 105.85 104.84 104.98 6,383,693 +0.84(+0.81%)
Jun 19, 2015 104.34 104.94 103.94 104.14 10,368,247 -0.56(-0.53%)
Jun 18, 2015 103.41 105.00 103.20 104.70 7,493,835 +1.60(+1.55%)
Jun 17, 2015 102.83 103.51 102.53 103.10 5,117,537 +0.40(+0.39%)
Jun 16, 2015 102.04 102.91 101.63 102.70 4,159,786 +0.81(+0.80%)
Jun 15, 2015 101.04 102.10 100.73 101.89 6,209,675 +0.21(+0.21%)
Jun 12, 2015 102.02 102.21 101.29 101.67 4,336,297 -0.62(-0.61%)
Jun 11, 2015 101.73 102.61 101.73 102.29 5,446,248 +0.57(+0.56%)
Jun 10, 2015 100.70 101.95 100.55 101.72 5,546,072 +1.37(+1.36%)
Jun 09, 2015 101.12 101.17 99.55 100.35 8,339,401 -0.71(-0.70%)
Jun 08, 2015 101.75 101.94 100.99 101.06 6,562,133 -0.93(-0.92%)
Jun 05, 2015 102.00 102.43 101.53 102.00 4,675,511 +0.00(+0.00%)
Jun 04, 2015 102.60 102.88 101.71 102.00 6,215,948 -0.80(-0.78%)
Jun 03, 2015 102.41 103.40 102.18 102.80 4,876,876 +0.39(+0.38%)
Jun 02, 2015 102.57 102.88 101.74 102.41 4,785,761 -0.19(-0.19%)
Jun 01, 2015 103.09 103.36 102.23 102.61 7,330,676 +0.55(+0.53%)
May 29, 2015 102.02 102.20 101.17 102.06 5,693,486 -0.15(-0.14%)
May 28, 2015 101.82 102.22 101.35 102.21 3,667,993 +0.15(+0.15%)
May 27, 2015 101.27 102.28 101.07 102.06 4,307,842 +0.86(+0.85%)
May 26, 2015 101.88 102.50 100.57 101.20 6,456,412 -0.76(-0.74%)
May 22, 2015 102.00 101.96 101.96 101.96 4,615,129 -0.12(-0.12%)
May 21, 2015 101.76 102.31 101.63 102.08 5,277,354 +0.18(+0.17%)
May 20, 2015 102.44 102.44 101.74 101.90 4,751,142 -0.33(-0.33%)
May 19, 2015 102.36 102.64 102.15 102.24 4,919,453 +0.21(+0.21%)
May 18, 2015 102.15 102.40 101.73 102.02 5,265,291 +0.03(+0.03%)
May 15, 2015 101.81 102.36 101.42 102.00 6,328,592 +0.34(+0.34%)
May 14, 2015 101.43 101.72 100.80 101.65 5,041,422 +0.68(+0.68%)
May 13, 2015 101.44 101.60 100.59 100.97 4,478,187 -0.05(-0.05%)
May 12, 2015 100.42 101.41 99.56 101.02 6,861,537 +0.59(+0.59%)
May 11, 2015 101.85 101.85 100.32 100.42 7,274,861 -1.40(-1.37%)
May 08, 2015 101.96 102.37 101.32 101.82 6,770,280 +0.79(+0.78%)
May 07, 2015 101.35 101.52 100.53 101.03 8,965,619 -0.42(-0.42%)
May 06, 2015 103.16 103.53 101.00 101.46 9,701,996 -1.01(-0.98%)
May 05, 2015 104.74 104.77 102.24 102.47 15,806,259 -0.20(-0.20%)
May 04, 2015 103.09 103.13 102.18 102.67 8,150,258 +0.47(+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.