Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 112.19 113.11 111.81 112.40 7,054,548 +1.07(+0.96%)
Jun 29, 2015 112.42 113.43 111.27 111.32 7,733,936 -1.91(-1.69%)
Jun 26, 2015 113.21 113.42 112.66 113.23 9,657,160 +0.53(+0.47%)
Jun 25, 2015 112.87 113.51 112.64 112.70 6,306,926 +0.67(+0.60%)
Jun 24, 2015 112.55 112.81 111.97 112.03 5,722,881 -0.63(-0.56%)
Jun 23, 2015 112.19 112.77 111.98 112.66 6,095,730 +0.87(+0.77%)
Jun 22, 2015 111.67 112.72 111.65 111.80 5,994,743 +0.90(+0.81%)
Jun 19, 2015 111.11 111.75 110.68 110.90 9,736,524 -0.59(-0.53%)
Jun 18, 2015 110.12 111.81 109.89 111.49 7,037,245 +1.70(+1.55%)
Jun 17, 2015 109.50 110.23 109.19 109.79 4,805,732 +0.42(+0.39%)
Jun 16, 2015 108.66 109.59 108.22 109.36 3,906,336 +0.87(+0.80%)
Jun 15, 2015 107.60 108.72 107.27 108.50 5,831,328 +0.23(+0.21%)
Jun 12, 2015 108.64 108.84 107.87 108.27 4,072,092 -0.66(-0.60%)
Jun 11, 2015 108.33 109.26 108.33 108.93 5,114,415 +0.61(+0.56%)
Jun 10, 2015 107.24 108.56 107.07 108.32 5,208,158 +1.46(+1.36%)
Jun 09, 2015 107.68 107.74 106.00 106.86 7,831,293 -0.76(-0.71%)
Jun 08, 2015 108.35 108.56 107.54 107.62 6,162,311 -0.99(-0.92%)
Jun 05, 2015 108.61 109.08 108.12 108.61 4,390,639 +0.00(+0.00%)
Jun 04, 2015 109.25 109.55 108.31 108.61 5,837,219 -0.86(-0.78%)
Jun 03, 2015 109.06 110.11 108.81 109.47 4,579,735 +0.41(+0.38%)
Jun 02, 2015 109.22 109.55 108.34 109.06 4,494,171 -0.21(-0.19%)
Jun 01, 2015 109.78 110.06 108.86 109.26 6,884,028 +0.58(+0.53%)
May 29, 2015 108.64 108.83 107.74 108.68 5,346,589 -0.16(-0.15%)
May 28, 2015 108.43 108.85 107.92 108.84 3,444,507 +0.16(+0.15%)
May 27, 2015 107.84 108.92 107.63 108.68 4,045,371 +0.92(+0.85%)
May 26, 2015 108.49 109.16 107.10 107.77 6,063,032 -0.81(-0.74%)
May 22, 2015 108.61 108.58 108.58 108.58 4,333,935 -0.13(-0.12%)
May 21, 2015 108.36 108.95 108.22 108.70 4,955,812 +0.19(+0.17%)
May 20, 2015 109.09 109.09 108.34 108.52 4,461,661 -0.35(-0.33%)
May 19, 2015 109.00 109.29 108.78 108.87 4,619,718 +0.23(+0.21%)
May 18, 2015 108.78 109.05 108.33 108.64 4,944,484 +0.03(+0.03%)
May 15, 2015 108.42 109.00 108.00 108.61 5,942,999 +0.36(+0.34%)
May 14, 2015 108.01 108.32 107.34 108.25 4,734,255 +0.73(+0.68%)
May 13, 2015 108.02 108.19 107.12 107.52 4,205,337 -0.05(-0.05%)
May 12, 2015 106.94 107.98 106.02 107.57 6,443,473 +0.63(+0.59%)
May 11, 2015 108.46 108.46 106.83 106.94 6,831,614 -1.49(-1.37%)
May 08, 2015 108.58 109.01 107.89 108.43 6,357,776 +0.84(+0.78%)
May 07, 2015 107.92 108.10 107.05 107.59 8,419,355 -0.45(-0.42%)
May 06, 2015 109.86 110.25 107.55 108.04 9,110,867 -1.07(-0.98%)
May 05, 2015 111.54 111.57 108.87 109.12 14,843,205 -0.22(-0.20%)
May 04, 2015 109.78 109.83 108.81 109.33 7,653,673 +0.50(+0.46%)
May 01, 2015 108.27 108.98 107.60 108.83 6,301,420 +1.77(+1.66%)
Apr 30, 2015 108.00 108.51 106.03 107.06 7,890,477 -1.07(-0.99%)
Apr 29, 2015 107.98 108.69 107.59 108.13 6,118,225 -0.11(-0.10%)
Apr 28, 2015 109.06 109.45 107.23 108.24 7,438,002 -0.24(-0.22%)
Apr 27, 2015 109.80 109.95 108.39 108.48 8,610,450 +0.62(+0.57%)
Apr 24, 2015 107.86 108.79 107.52 107.86 6,454,256 +0.52(+0.49%)
Apr 23, 2015 106.31 108.22 106.12 107.33 6,076,084 +1.04(+0.98%)
Apr 22, 2015 106.37 106.60 105.33 106.29 4,122,849 +0.26(+0.24%)
Apr 21, 2015 107.27 107.32 105.94 106.03 4,650,714 -0.53(-0.50%)
Apr 20, 2015 106.18 106.84 105.68 106.57 8,218,425 +1.51(+1.43%)
Apr 17, 2015 106.15 106.15 104.42 105.06 9,813,469 -1.39(-1.30%)
Apr 16, 2015 105.51 106.64 105.27 106.45 6,472,374 +1.10(+1.05%)
Apr 15, 2015 105.29 105.79 105.23 105.34 4,374,655 +0.31(+0.30%)
Apr 14, 2015 104.78 105.66 104.49 105.03 5,472,874 +0.15(+0.14%)
Apr 13, 2015 105.43 106.25 104.84 104.88 4,266,654 -0.43(-0.41%)
Apr 10, 2015 105.10 105.46 104.78 105.31 3,301,950 +0.18(+0.17%)
Apr 09, 2015 104.88 105.36 104.26 105.14 3,985,323 +0.40(+0.38%)
Apr 08, 2015 103.62 105.06 103.55 104.73 4,343,717 +0.92(+0.88%)
Apr 07, 2015 104.18 104.78 103.79 103.82 4,767,415 -0.20(-0.19%)
Apr 06, 2015 103.70 104.94 103.44 104.02 4,218,682 -0.36(-0.35%)
Apr 02, 2015 103.88 104.38 104.38 104.38 3,708,273 +0.55(+0.53%)
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.