Walt Disney (NY: DIS )

151.49 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 92.50 92.94 90.83 90.96 10,212,270 -2.26(-2.42%)
Jan 29, 2015 93.11 93.50 91.52 93.22 7,680,429 +0.55(+0.59%)
Jan 28, 2015 94.14 94.47 92.61 92.67 6,198,071 -1.30(-1.38%)
Jan 27, 2015 93.94 94.74 93.36 93.97 5,389,754 -1.00(-1.05%)
Jan 26, 2015 94.45 95.00 93.93 94.97 5,444,526 +0.25(+0.26%)
Jan 23, 2015 94.92 95.53 94.43 94.72 4,664,712 -0.43(-0.45%)
Jan 22, 2015 94.58 95.39 94.01 95.15 7,013,467 +0.98(+1.04%)
Jan 21, 2015 94.37 94.74 93.82 94.17 7,388,168 -0.57(-0.60%)
Jan 20, 2015 95.22 95.39 93.75 94.74 7,941,167 -0.44(-0.46%)
Jan 16, 2015 94.00 95.23 93.98 95.18 6,117,011 +0.83(+0.88%)
Jan 15, 2015 94.23 94.96 94.04 94.35 5,661,480 +0.12(+0.13%)
Jan 14, 2015 94.00 94.80 93.29 94.23 6,493,123 -0.96(-1.01%)
Jan 13, 2015 95.28 96.43 94.70 95.19 9,362,253 +0.73(+0.77%)
Jan 12, 2015 94.69 94.76 93.77 94.46 6,585,923 +0.21(+0.22%)
Jan 09, 2015 94.05 95.27 93.99 94.25 8,621,330 +0.46(+0.49%)
Jan 08, 2015 93.87 94.30 93.56 93.79 7,571,627 +0.96(+1.03%)
Jan 07, 2015 92.72 93.15 92.10 92.83 6,589,438 +0.94(+1.02%)
Jan 06, 2015 92.57 93.19 91.16 91.89 6,802,241 -0.49(-0.53%)
Jan 05, 2015 93.28 93.35 91.78 92.38 7,771,659 -1.37(-1.46%)
Jan 02, 2015 94.91 95.28 92.85 93.75 5,865,420 -0.44(-0.47%)
Dec 31, 2014 95.13 94.19 94.19 94.19 4,797,000 -0.51(-0.54%)
Dec 30, 2014 95.21 95.50 94.50 94.70 3,489,849 -0.80(-0.84%)
Dec 29, 2014 94.74 95.93 94.69 95.50 3,583,877 +0.47(+0.49%)
Dec 26, 2014 94.74 95.31 94.52 95.03 3,142,431 +0.61(+0.65%)
Dec 24, 2014 94.69 94.42 94.42 94.42 2,165,700 -0.27(-0.29%)
Dec 23, 2014 94.48 95.07 94.40 94.69 5,374,152 +0.49(+0.52%)
Dec 22, 2014 93.39 94.36 93.22 94.20 7,448,490 +1.31(+1.41%)
Dec 19, 2014 92.34 93.20 91.88 92.89 12,837,921 +0.28(+0.30%)
Dec 18, 2014 92.19 92.61 91.86 92.61 9,343,463 +1.23(+1.35%)
Dec 17, 2014 90.36 91.68 90.20 91.38 6,889,378 +1.21(+1.34%)
Dec 16, 2014 90.50 92.00 90.13 90.17 6,548,489 -0.73(-0.80%)
Dec 15, 2014 92.03 92.69 90.19 90.90 6,723,304 -0.59(-0.64%)
Dec 12, 2014 91.18 92.61 90.95 91.49 7,890,850 -0.26(-0.28%)
Dec 11, 2014 91.09 92.66 90.66 91.75 8,227,028 +0.12(+0.13%)
Dec 10, 2014 92.52 92.83 91.55 91.63 10,345,635 -1.31(-1.41%)
Dec 09, 2014 93.51 93.57 91.76 92.94 9,488,522 -0.86(-0.92%)
Dec 08, 2014 94.21 94.50 93.41 93.80 6,681,795 +0.04(+0.04%)
Dec 05, 2014 93.69 93.94 93.34 93.76 5,226,807 +0.53(+0.57%)
Dec 04, 2014 93.61 93.63 92.57 93.23 6,048,963 +0.12(+0.13%)
Dec 03, 2014 93.54 93.66 92.50 93.11 5,491,159 -0.36(-0.39%)
Dec 02, 2014 92.65 93.81 92.42 93.47 6,656,692 +0.77(+0.83%)
Dec 01, 2014 92.63 93.14 92.10 92.70 6,714,164 +0.19(+0.21%)
Nov 28, 2014 92.53 92.96 92.23 92.51 3,852,961 +0.59(+0.64%)
Nov 26, 2014 91.96 91.92 91.92 91.92 4,607,200 +0.27(+0.29%)
Nov 25, 2014 90.71 91.92 90.71 91.65 7,391,150 +1.07(+1.18%)
Nov 24, 2014 89.32 90.66 89.32 90.58 6,503,288 +1.62(+1.82%)
Nov 21, 2014 89.69 89.80 88.76 88.96 7,383,521 +0.06(+0.07%)
Nov 20, 2014 89.25 89.46 88.75 88.90 8,603,406 -0.92(-1.02%)
Nov 19, 2014 90.26 90.28 89.18 89.82 7,709,455 -0.46(-0.51%)
Nov 18, 2014 90.33 90.69 90.13 90.28 4,461,571 -0.13(-0.14%)
Nov 17, 2014 90.50 90.78 90.05 90.41 4,147,903 -0.39(-0.43%)
Nov 14, 2014 90.68 90.85 90.38 90.80 4,281,140 +0.31(+0.34%)
Nov 13, 2014 90.10 90.71 90.03 90.49 5,097,166 +0.59(+0.66%)
Nov 12, 2014 89.77 90.12 89.33 89.90 5,260,976 -0.08(-0.09%)
Nov 11, 2014 90.01 90.03 89.13 89.98 5,878,835 +0.20(+0.22%)
Nov 10, 2014 90.24 90.42 88.95 89.78 8,124,377 -0.22(-0.24%)
Nov 07, 2014 89.39 90.02 88.65 90.00 16,176,328 -2.00(-2.17%)
Nov 06, 2014 91.29 92.00 91.15 92.00 9,856,539 +1.00(+1.10%)
Nov 05, 2014 91.60 91.60 89.59 91.00 7,019,286 +0.65(+0.72%)
Nov 04, 2014 91.97 91.98 89.80 90.35 7,927,182 -1.36(-1.48%)
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.