Skip to main content

Walt Disney (NY: DIS )

122.49 +1.51 (+1.25%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 84.13 84.75 83.77 84.43 7,099,905 +0.43(+0.52%)
Jun 27, 2014 82.84 84.08 82.84 84.00 18,210,746 +0.84(+1.01%)
Jun 26, 2014 83.39 83.39 82.49 83.16 6,518,858 +0.54(+0.66%)
Jun 25, 2014 81.41 83.03 81.22 82.62 8,011,134 +1.20(+1.48%)
Jun 24, 2014 81.42 82.29 81.23 81.42 5,135,027 -0.08(-0.10%)
Jun 23, 2014 81.58 81.66 81.06 81.50 3,954,644 -0.06(-0.07%)
Jun 20, 2014 82.79 82.80 81.52 81.55 11,245,614 -0.94(-1.13%)
Jun 19, 2014 82.37 82.64 81.98 82.49 4,394,057 +0.19(+0.23%)
Jun 18, 2014 81.91 82.47 81.54 82.30 4,606,177 +0.41(+0.51%)
Jun 17, 2014 81.71 82.18 81.35 81.89 4,606,310 -0.14(-0.17%)
Jun 16, 2014 81.38 82.16 81.30 82.03 5,246,774 +0.49(+0.60%)
Jun 13, 2014 81.49 81.72 80.55 81.53 4,785,044 +0.00(+0.00%)
Jun 12, 2014 82.75 82.91 81.34 81.53 7,343,315 -1.49(-1.79%)
Jun 11, 2014 83.31 83.51 82.88 83.02 4,367,691 -0.43(-0.52%)
Jun 10, 2014 84.09 84.09 83.41 83.45 4,693,579 +0.14(+0.17%)
Jun 06, 2014 83.61 83.69 82.98 83.32 5,385,107 -0.17(-0.20%)
Jun 05, 2014 83.08 83.65 82.62 83.48 6,048,384 +0.53(+0.64%)
Jun 04, 2014 82.57 83.11 82.04 82.95 5,889,280 +0.35(+0.43%)
Jun 03, 2014 82.79 82.95 82.44 82.60 4,611,907 -0.38(-0.46%)
Jun 02, 2014 82.98 83.13 82.73 82.98 3,991,825 +0.26(+0.31%)
May 30, 2014 82.53 83.10 82.34 82.73 6,450,388 -0.02(-0.02%)
May 29, 2014 82.64 82.80 82.15 82.75 6,617,208 +0.42(+0.51%)
May 28, 2014 82.52 82.62 81.98 82.32 4,724,229 -0.14(-0.17%)
May 27, 2014 82.28 82.70 82.05 82.46 5,278,300 +0.41(+0.50%)
May 23, 2014 80.93 82.05 82.05 82.05 4,651,387 +0.83(+1.02%)
May 22, 2014 80.93 81.52 80.79 81.22 3,300,535 +0.28(+0.35%)
May 21, 2014 80.18 81.08 80.18 80.93 4,809,760 +1.08(+1.36%)
May 20, 2014 79.70 80.51 79.29 79.85 6,114,517 +0.04(+0.05%)
May 19, 2014 79.20 80.14 78.92 79.81 4,972,934 +0.65(+0.82%)
May 16, 2014 78.94 79.19 78.13 79.16 5,914,345 +0.24(+0.30%)
May 15, 2014 79.41 79.59 78.00 78.93 7,799,464 -0.76(-0.95%)
May 14, 2014 80.52 80.92 79.40 79.68 6,277,693 -1.14(-1.41%)
May 13, 2014 81.17 81.49 80.50 80.83 5,355,909 -0.33(-0.41%)
May 12, 2014 80.83 81.67 80.83 81.16 5,790,848 +0.46(+0.57%)
May 09, 2014 80.03 80.77 79.66 80.70 5,460,080 +0.34(+0.43%)
May 08, 2014 78.98 81.01 78.85 80.35 9,401,083 +1.29(+1.63%)
May 07, 2014 80.40 81.18 78.90 79.06 12,079,827 -0.73(-0.91%)
May 06, 2014 80.34 80.38 79.57 79.79 10,536,725 -0.19(-0.23%)
May 05, 2014 79.19 80.07 78.58 79.98 5,751,494 +0.90(+1.13%)
May 02, 2014 78.40 79.32 78.40 79.08 7,717,712 +0.74(+0.94%)
May 01, 2014 78.14 78.65 78.05 78.34 6,587,417 +0.22(+0.28%)
Apr 30, 2014 77.30 78.31 76.99 78.13 6,481,033 +0.69(+0.89%)
Apr 29, 2014 77.15 77.48 76.55 77.44 4,677,124 +0.85(+1.11%)
Apr 28, 2014 77.56 77.85 75.70 76.59 7,633,424 -0.44(-0.58%)
Apr 25, 2014 78.25 78.25 76.97 77.03 6,289,992 -1.34(-1.71%)
Apr 24, 2014 78.52 78.84 77.90 78.37 4,694,736 +0.07(+0.09%)
Apr 23, 2014 78.31 78.73 77.76 78.30 4,210,840 +0.07(+0.09%)
Apr 22, 2014 78.01 78.67 78.00 78.24 5,931,033 +0.33(+0.43%)
Apr 21, 2014 78.74 78.76 77.49 77.90 7,190,123 -0.87(-1.10%)
Apr 17, 2014 77.50 78.77 78.77 78.77 7,746,083 +1.02(+1.32%)
Apr 16, 2014 77.18 77.77 77.00 77.74 6,046,695 +1.27(+1.66%)
Apr 15, 2014 76.70 77.01 75.14 76.47 6,496,476 +0.04(+0.05%)
Apr 14, 2014 76.51 76.64 75.68 76.43 6,057,179 +0.60(+0.79%)
Apr 11, 2014 76.33 76.73 75.64 75.83 9,349,098 -0.49(-0.65%)
Apr 10, 2014 79.68 79.68 76.30 76.33 10,201,087 -2.91(-3.68%)
Apr 09, 2014 78.75 79.30 78.05 79.24 7,110,179 +0.89(+1.13%)
Apr 08, 2014 78.06 78.43 76.93 78.35 7,194,916 +0.43(+0.56%)
Apr 07, 2014 79.19 79.57 77.36 77.92 9,137,793 -1.28(-1.62%)
Apr 04, 2014 81.06 81.58 79.17 79.20 9,032,893 -1.24(-1.54%)
Apr 03, 2014 80.67 80.98 79.90 80.44 4,973,005 +0.02(+0.02%)
Apr 02, 2014 80.47 80.72 80.06 80.42 6,166,126 +0.10(+0.12%)
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.