Walt Disney (NY: DIS )

146.88 USD +5.81 (+4.12%)
Streaming Delayed Price Updated: 2:43 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 80.84 81.59 80.17 80.81 7,031,874 +0.33(+0.41%)
Feb 27, 2014 80.00 80.59 79.86 80.48 4,919,486 +0.40(+0.50%)
Feb 26, 2014 80.63 80.95 79.59 80.08 5,775,117 -0.13(-0.16%)
Feb 25, 2014 80.72 81.35 80.04 80.21 6,060,023 -0.52(-0.64%)
Feb 24, 2014 80.72 81.59 80.13 80.73 6,635,165 +0.60(+0.75%)
Feb 21, 2014 79.07 80.45 78.80 80.13 8,253,018 +0.94(+1.19%)
Feb 20, 2014 79.21 79.65 78.84 79.19 5,744,777 +0.32(+0.41%)
Feb 19, 2014 79.50 79.78 78.80 78.87 7,023,902 -0.71(-0.89%)
Feb 18, 2014 79.50 80.00 79.43 79.58 6,124,936 +0.35(+0.44%)
Feb 14, 2014 77.88 79.23 79.23 79.23 7,001,100 +1.33(+1.71%)
Feb 13, 2014 77.52 78.24 77.20 77.90 5,955,428 -0.01(-0.01%)
Feb 12, 2014 77.66 78.01 77.64 77.91 6,329,489 +0.12(+0.15%)
Feb 11, 2014 77.15 77.92 77.11 77.79 8,186,137 +0.73(+0.95%)
Feb 10, 2014 75.67 77.31 75.57 77.06 8,781,423 +1.39(+1.84%)
Feb 07, 2014 75.08 75.70 74.61 75.67 11,526,738 +0.11(+0.15%)
Feb 06, 2014 75.61 76.73 74.78 75.56 19,798,104 +3.80(+5.30%)
Feb 05, 2014 72.05 72.05 70.37 71.76 11,500,631 +0.71(+1.00%)
Feb 04, 2014 70.94 71.25 69.88 71.05 11,277,686 +1.06(+1.51%)
Feb 03, 2014 72.66 72.73 69.85 69.99 11,962,693 -2.62(-3.61%)
Jan 31, 2014 72.20 73.32 71.80 72.61 7,750,354 -0.61(-0.83%)
Jan 30, 2014 72.09 73.62 72.00 73.22 7,549,824 +1.89(+2.65%)
Jan 29, 2014 71.97 72.24 71.12 71.33 8,604,380 -1.55(-2.13%)
Jan 28, 2014 72.26 73.00 72.24 72.88 5,508,258 +0.63(+0.87%)
Jan 27, 2014 72.47 72.91 71.71 72.25 7,412,401 -0.47(-0.65%)
Jan 24, 2014 74.10 74.23 72.72 72.72 7,338,729 -2.07(-2.77%)
Jan 23, 2014 74.53 74.95 74.15 74.79 6,180,851 -0.52(-0.69%)
Jan 22, 2014 74.08 75.43 74.05 75.31 6,795,108 +1.11(+1.50%)
Jan 21, 2014 73.99 74.88 73.30 74.20 7,499,920 +0.22(+0.30%)
Jan 17, 2014 74.43 73.98 73.98 73.98 6,624,800 -0.23(-0.31%)
Jan 16, 2014 74.39 74.40 73.72 74.21 5,586,829 -0.07(-0.09%)
Jan 15, 2014 74.45 75.10 74.25 74.28 7,283,822 -0.17(-0.23%)
Jan 14, 2014 73.71 74.58 73.29 74.45 5,988,634 +1.18(+1.61%)
Jan 13, 2014 74.90 75.13 73.04 73.27 8,232,634 -2.12(-2.81%)
Jan 10, 2014 75.08 75.51 74.56 75.39 6,255,271 +0.49(+0.65%)
Jan 09, 2014 75.46 75.46 74.32 74.90 8,052,857 -0.32(-0.43%)
Jan 08, 2014 76.13 76.28 74.81 75.22 10,893,360 -1.12(-1.47%)
Jan 07, 2014 76.12 76.70 75.90 76.34 4,494,783 +0.52(+0.69%)
Jan 06, 2014 76.53 76.84 75.49 75.82 6,812,924 -0.29(-0.38%)
Jan 03, 2014 76.30 76.70 76.01 76.11 4,061,042 -0.16(-0.21%)
Jan 02, 2014 76.04 76.50 75.90 76.27 5,195,878 -0.13(-0.17%)
Dec 31, 2013 76.28 76.40 76.40 76.40 4,692,300 +0.17(+0.22%)
Dec 30, 2013 74.99 76.54 74.89 76.23 8,537,536 +1.88(+2.53%)
Dec 27, 2013 74.65 74.78 73.93 74.35 3,844,758 -0.27(-0.36%)
Dec 26, 2013 73.95 74.69 73.91 74.62 4,619,863 +0.77(+1.04%)
Dec 24, 2013 73.25 73.86 73.25 73.85 2,883,582 +0.57(+0.78%)
Dec 23, 2013 72.89 73.33 72.66 73.28 5,513,099 +0.88(+1.22%)
Dec 20, 2013 73.09 73.56 72.34 72.40 12,989,668 -0.57(-0.78%)
Dec 19, 2013 72.16 73.08 72.10 72.97 6,734,973 +0.77(+1.07%)
Dec 18, 2013 70.96 72.20 70.14 72.20 7,960,446 +1.54(+2.18%)
Dec 17, 2013 70.70 70.90 69.83 70.66 6,304,053 +0.15(+0.21%)
Dec 16, 2013 69.93 70.85 69.91 70.51 6,246,574 +0.89(+1.28%)
Dec 13, 2013 69.90 70.13 69.28 69.62 5,785,005 -0.01(-0.01%)
Dec 12, 2013 69.42 70.02 68.80 69.63 8,752,642 -0.89(-1.26%)
Dec 11, 2013 71.74 72.13 70.43 70.52 9,397,580 -1.05(-1.47%)
Dec 10, 2013 70.95 71.64 70.90 71.57 7,088,898 +0.46(+0.65%)
Dec 09, 2013 71.36 71.48 70.92 71.11 6,477,112 -0.35(-0.49%)
Dec 06, 2013 70.97 71.49 70.77 71.46 5,542,037 +1.23(+1.75%)
Dec 05, 2013 70.29 70.68 70.08 70.23 5,582,476 +0.26(+0.37%)
Dec 04, 2013 69.42 70.48 69.32 69.97 4,883,489 +0.07(+0.10%)
Dec 03, 2013 70.22 70.41 69.39 69.90 8,273,265 -1.01(-1.42%)
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.