Walt Disney (NY: DIS )

188.06 USD +0.03 (+0.02%)
Streaming Delayed Price Updated: 9:37 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 48.89 49.80 48.80 49.79 10,214,119 +0.64(+1.30%)
Dec 28, 2012 49.35 49.70 49.01 49.15 6,986,238 -0.38(-0.77%)
Dec 27, 2012 49.80 50.00 48.90 49.53 6,948,198 -0.32(-0.64%)
Dec 26, 2012 49.85 49.98 49.45 49.85 4,200,116 -0.03(-0.06%)
Dec 24, 2012 49.92 50.20 49.84 49.88 2,772,295 -0.12(-0.24%)
Dec 21, 2012 50.41 50.75 49.68 50.00 15,997,271 -0.93(-1.83%)
Dec 20, 2012 49.83 51.06 49.83 50.93 8,410,848 +0.99(+1.98%)
Dec 19, 2012 50.15 50.51 49.94 49.94 8,382,310 -0.28(-0.56%)
Dec 18, 2012 49.35 50.32 49.15 50.22 14,018,444 +0.94(+1.91%)
Dec 17, 2012 48.72 49.32 48.67 49.28 10,324,568 +0.61(+1.25%)
Dec 14, 2012 49.01 49.12 48.55 48.67 8,086,566 -0.44(-0.90%)
Dec 13, 2012 49.61 49.69 48.91 49.11 6,108,063 -0.53(-1.07%)
Dec 12, 2012 49.76 50.07 49.42 49.64 6,473,948 +0.16(+0.32%)
Dec 11, 2012 49.37 49.99 49.36 49.48 9,040,039 +0.18(+0.37%)
Dec 10, 2012 49.21 49.51 49.19 49.30 5,264,392 +0.06(+0.12%)
Dec 07, 2012 49.18 49.38 49.01 49.24 5,279,158 +0.18(+0.37%)
Dec 06, 2012 48.78 49.13 48.56 49.06 4,828,874 -0.53(-1.07%)
Dec 05, 2012 49.43 49.90 49.14 49.59 9,182,289 +0.29(+0.59%)
Dec 04, 2012 49.25 49.45 48.85 49.30 8,400,839 -0.36(-0.72%)
Nov 30, 2012 49.81 49.94 49.25 49.66 12,363,811 -0.06(-0.12%)
Nov 29, 2012 49.51 49.85 49.32 49.72 7,232,185 +0.52(+1.06%)
Nov 28, 2012 48.47 49.25 47.84 49.20 8,148,167 +0.60(+1.23%)
Nov 27, 2012 49.06 49.20 48.53 48.60 6,720,388 -0.43(-0.88%)
Nov 26, 2012 48.98 49.42 48.91 49.03 6,935,789 -0.23(-0.47%)
Nov 23, 2012 48.89 49.28 48.80 49.26 3,353,598 +0.58(+1.19%)
Nov 21, 2012 48.50 48.95 48.40 48.68 6,763,765 +0.24(+0.50%)
Nov 20, 2012 47.78 48.50 47.66 48.44 7,465,057 +0.53(+1.11%)
Nov 19, 2012 47.70 48.03 47.45 47.91 8,512,302 +0.49(+1.03%)
Nov 16, 2012 47.59 47.76 47.05 47.42 9,833,517 -0.05(-0.11%)
Nov 15, 2012 47.24 47.64 46.96 47.47 11,418,577 +0.30(+0.64%)
Nov 14, 2012 48.03 48.04 47.05 47.17 9,776,320 -0.79(-1.65%)
Nov 13, 2012 47.28 48.42 47.28 47.96 12,270,862 +0.51(+1.07%)
Nov 12, 2012 47.49 47.63 46.96 47.45 12,344,482 +0.39(+0.83%)
Nov 09, 2012 46.99 47.95 46.53 47.06 34,221,157 -2.98(-5.96%)
Nov 08, 2012 50.09 50.84 49.92 50.04 11,109,568 -0.04(-0.08%)
Nov 07, 2012 50.65 50.65 49.59 50.08 8,533,263 -0.39(-0.77%)
Nov 06, 2012 50.59 50.70 50.08 50.47 7,691,192 +0.15(+0.30%)
Nov 05, 2012 50.81 50.86 49.82 50.32 9,574,279 +0.46(+0.92%)
Nov 02, 2012 50.63 50.99 49.77 49.86 14,028,496 +0.08(+0.16%)
Nov 01, 2012 49.28 50.31 49.28 49.78 10,583,332 +0.66(+1.34%)
Oct 31, 2012 51.15 51.24 48.80 49.12 20,708,994 -0.96(-1.92%)
Oct 26, 2012 50.36 50.08 50.08 50.08 8,359,800 -0.18(-0.36%)
Oct 25, 2012 50.93 51.03 49.96 50.26 6,794,011 -0.39(-0.77%)
Oct 24, 2012 50.95 51.08 50.56 50.65 6,069,430 -0.11(-0.22%)
Oct 23, 2012 51.33 51.35 50.75 50.76 8,530,942 -1.14(-2.20%)
Oct 19, 2012 52.50 52.59 51.60 51.90 8,454,853 -0.52(-0.99%)
Oct 18, 2012 52.26 52.74 52.12 52.42 6,290,562 +0.13(+0.25%)
Oct 17, 2012 51.40 52.40 51.33 52.29 7,787,813 +1.05(+2.05%)
Oct 16, 2012 51.17 51.50 51.08 51.24 4,997,298 +0.45(+0.89%)
Oct 15, 2012 50.59 50.81 50.35 50.79 6,871,233 +0.20(+0.40%)
Oct 12, 2012 50.55 50.75 50.42 50.59 6,135,967 +0.25(+0.50%)
Oct 11, 2012 51.33 51.56 50.20 50.34 10,118,373 -0.87(-1.70%)
Oct 10, 2012 51.39 51.63 51.09 51.21 6,407,870 -0.30(-0.58%)
Oct 09, 2012 52.32 52.33 51.46 51.51 8,072,025 -0.82(-1.57%)
Oct 08, 2012 52.37 52.50 52.11 52.33 5,827,909 -0.64(-1.21%)
Oct 05, 2012 52.84 53.15 52.76 52.97 5,223,159 +0.34(+0.65%)
Oct 04, 2012 52.72 53.08 52.39 52.63 6,507,785 +0.16(+0.30%)
Oct 03, 2012 51.72 52.69 51.69 52.47 6,626,161 +0.83(+1.61%)
Oct 02, 2012 52.13 52.25 51.47 51.64 7,106,292 -0.43(-0.83%)
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.