Walt Disney (NY: DIS )

146.22 USD +5.15 (+3.65%)
Streaming Delayed Price Updated: 1:49 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 95.31 96.29 95.23 95.52 7,791,742 +0.21(+0.22%)
Feb 26, 2016 95.71 96.22 95.28 95.31 5,277,045 -0.34(-0.36%)
Feb 25, 2016 95.92 95.95 94.35 95.65 4,550,627 +0.22(+0.23%)
Feb 24, 2016 94.65 95.75 93.23 95.43 6,940,901 +0.05(+0.05%)
Feb 23, 2016 96.50 96.82 95.15 95.38 6,246,097 -0.99(-1.03%)
Feb 22, 2016 95.01 97.00 95.86 96.37 6,979,988 +1.36(+1.43%)
Feb 19, 2016 95.23 95.72 94.56 95.01 6,838,210 -0.16(-0.17%)
Feb 18, 2016 96.34 96.45 94.45 95.17 8,771,183 -0.33(-0.35%)
Feb 17, 2016 93.67 96.44 93.66 95.50 12,608,198 +2.59(+2.79%)
Feb 16, 2016 92.47 93.31 91.79 92.91 9,048,446 +1.76(+1.93%)
Feb 12, 2016 91.52 91.15 91.15 91.15 10,786,100 +0.84(+0.93%)
Feb 11, 2016 87.00 91.06 87.00 90.31 17,516,514 +1.46(+1.64%)
Feb 10, 2016 88.00 90.03 86.25 88.85 32,619,747 -3.47(-3.76%)
Feb 09, 2016 90.15 93.20 89.04 92.32 19,119,100 +0.20(+0.22%)
Feb 08, 2016 92.56 92.96 89.51 92.12 13,748,275 -1.78(-1.90%)
Feb 05, 2016 95.32 95.39 93.47 93.90 8,898,453 -1.53(-1.60%)
Feb 04, 2016 94.87 96.73 94.60 95.43 8,350,263 +0.29(+0.30%)
Feb 03, 2016 94.10 95.41 92.42 95.14 10,877,625 +2.02(+2.17%)
Feb 02, 2016 94.00 94.17 92.87 93.12 7,235,653 -2.03(-2.13%)
Feb 01, 2016 95.08 95.71 94.70 95.15 7,026,480 -0.67(-0.70%)
Jan 29, 2016 94.21 95.82 93.63 95.82 8,211,566 +2.29(+2.45%)
Jan 28, 2016 95.20 95.20 92.37 93.53 7,294,718 -0.79(-0.84%)
Jan 27, 2016 96.31 96.63 93.87 94.32 6,321,129 -1.95(-2.03%)
Jan 26, 2016 95.49 96.43 95.09 96.27 6,907,599 +0.98(+1.03%)
Jan 25, 2016 96.42 96.68 95.12 95.29 7,808,136 -1.61(-1.66%)
Jan 22, 2016 95.95 97.42 95.55 96.90 12,303,814 +2.88(+3.06%)
Jan 21, 2016 92.87 94.86 92.30 94.02 12,068,263 +1.48(+1.60%)
Jan 20, 2016 92.18 93.64 90.42 92.54 16,917,204 -1.43(-1.52%)
Jan 19, 2016 95.00 95.07 93.03 93.97 13,277,655 +0.07(+0.07%)
Jan 15, 2016 95.62 93.90 93.90 93.90 22,337,000 -5.21(-5.26%)
Jan 14, 2016 98.65 99.91 97.19 99.11 11,145,383 +0.63(+0.64%)
Jan 13, 2016 101.88 101.88 98.12 98.48 11,609,244 -2.98(-2.94%)
Jan 12, 2016 100.97 101.85 100.34 101.46 8,860,839 +1.54(+1.54%)
Jan 11, 2016 100.21 100.45 98.55 99.92 9,580,633 +0.67(+0.68%)
Jan 08, 2016 100.63 100.92 99.00 99.25 10,691,594 -0.25(-0.25%)
Jan 07, 2016 98.96 101.35 98.52 99.50 14,666,175 -0.86(-0.86%)
Jan 06, 2016 99.38 101.46 99.36 100.36 13,934,102 -0.54(-0.54%)
Jan 05, 2016 102.67 102.67 99.89 100.90 16,185,471 -2.08(-2.02%)
Jan 04, 2016 103.12 103.43 101.73 102.98 12,530,975 -2.10(-2.00%)
Dec 31, 2015 106.14 105.08 105.08 105.08 6,670,100 -1.26(-1.18%)
Dec 30, 2015 106.89 107.21 106.25 106.34 4,915,559 -0.74(-0.69%)
Dec 29, 2015 107.88 108.03 106.45 107.08 8,605,232 -0.17(-0.16%)
Dec 28, 2015 106.50 108.20 106.33 107.25 9,092,388 +1.39(+1.31%)
Dec 24, 2015 105.20 105.86 105.86 105.86 4,356,100 +0.30(+0.28%)
Dec 23, 2015 107.21 107.24 104.30 105.56 12,367,656 -1.18(-1.11%)
Dec 22, 2015 106.99 107.20 105.86 106.74 8,640,271 +0.15(+0.14%)
Dec 21, 2015 108.80 110.10 105.33 106.59 22,840,027 -1.13(-1.05%)
Dec 18, 2015 112.01 112.44 107.35 107.72 28,376,912 -4.29(-3.83%)
Dec 17, 2015 114.13 114.48 111.98 112.01 9,360,891 -1.78(-1.56%)
Dec 16, 2015 114.69 114.75 111.80 113.79 12,294,265 +1.63(+1.45%)
Dec 15, 2015 112.05 113.35 111.58 112.16 13,319,887 +2.81(+2.57%)
Dec 14, 2015 108.68 109.87 108.28 109.35 9,692,759 +1.31(+1.21%)
Dec 11, 2015 110.76 109.95 107.62 108.04 12,334,945 -2.72(-2.46%)
Dec 10, 2015 111.15 111.58 110.17 110.76 7,027,197 -0.71(-0.64%)
Dec 09, 2015 112.39 113.06 110.58 111.47 9,047,470 -1.01(-0.90%)
Dec 08, 2015 113.35 113.45 112.40 112.48 7,473,746 -1.35(-1.19%)
Dec 07, 2015 114.56 114.56 112.65 113.83 6,734,645 -0.41(-0.36%)
Dec 04, 2015 112.74 114.31 112.53 114.24 8,771,297 +2.35(+2.10%)
Dec 03, 2015 114.17 114.65 111.44 111.89 10,445,577 -2.11(-1.85%)
Dec 02, 2015 115.39 115.47 113.83 114.00 7,787,404 -1.39(-1.20%)
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.