Walt Disney (NY: DIS )

151.49 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 56.59 56.94 56.50 56.80 6,705,892 +0.33(+0.58%)
Mar 27, 2013 56.34 56.50 55.99 56.47 6,392,319 -0.16(-0.28%)
Mar 26, 2013 56.41 56.73 56.33 56.63 4,675,601 +0.42(+0.75%)
Mar 25, 2013 57.00 57.11 55.87 56.21 7,881,490 -0.57(-1.00%)
Mar 22, 2013 56.65 57.10 56.51 56.78 5,500,154 +0.47(+0.83%)
Mar 21, 2013 56.74 56.85 56.16 56.31 5,168,737 -0.63(-1.11%)
Mar 20, 2013 56.59 57.15 56.54 56.94 6,018,671 +0.63(+1.12%)
Mar 19, 2013 56.83 57.05 55.76 56.31 8,884,130 -0.52(-0.92%)
Mar 18, 2013 57.08 57.19 56.75 56.83 5,125,876 -0.75(-1.30%)
Mar 15, 2013 57.50 57.78 57.34 57.58 13,796,440 -0.17(-0.29%)
Mar 14, 2013 57.35 57.82 57.27 57.75 5,915,351 +0.41(+0.72%)
Mar 13, 2013 57.16 57.44 56.94 57.34 5,209,862 +0.23(+0.40%)
Mar 12, 2013 57.52 57.63 56.70 57.11 7,159,414 -0.55(-0.95%)
Mar 11, 2013 57.39 57.75 57.34 57.66 7,155,409 +0.27(+0.47%)
Mar 08, 2013 56.56 57.51 56.52 57.39 8,159,110 +1.07(+1.90%)
Mar 07, 2013 56.36 56.47 56.01 56.32 4,814,697 -0.04(-0.07%)
Mar 06, 2013 56.53 56.84 56.25 56.36 5,572,562 -0.12(-0.21%)
Mar 05, 2013 55.95 56.58 55.90 56.48 7,068,470 +0.68(+1.22%)
Mar 04, 2013 55.16 55.84 55.00 55.80 6,357,424 +0.47(+0.85%)
Mar 01, 2013 54.31 55.37 54.30 55.33 8,314,387 +0.74(+1.36%)
Feb 28, 2013 54.72 55.04 54.49 54.59 6,605,815 +0.11(+0.20%)
Feb 27, 2013 53.90 54.66 53.85 54.48 7,244,992 +0.58(+1.08%)
Feb 26, 2013 53.81 54.03 53.60 53.90 6,238,418 +0.31(+0.58%)
Feb 25, 2013 54.60 54.79 53.59 53.59 9,831,166 -0.66(-1.22%)
Feb 22, 2013 54.39 54.58 53.93 54.25 7,604,629 +0.08(+0.15%)
Feb 21, 2013 54.58 54.82 54.01 54.17 6,802,578 -0.43(-0.79%)
Feb 20, 2013 55.62 55.82 54.56 54.60 8,461,042 -1.13(-2.03%)
Feb 19, 2013 55.58 55.95 55.57 55.73 7,780,451 +0.12(+0.22%)
Feb 15, 2013 55.05 55.62 54.89 55.61 17,784,485 +0.73(+1.33%)
Feb 14, 2013 54.92 55.17 54.71 54.88 8,564,486 -0.08(-0.15%)
Feb 13, 2013 55.08 55.30 54.67 54.96 5,701,775 +0.01(+0.02%)
Feb 12, 2013 54.77 55.05 54.69 54.95 8,758,025 +0.20(+0.37%)
Feb 11, 2013 54.65 54.98 54.59 54.75 6,358,524 +0.09(+0.16%)
Feb 08, 2013 54.38 54.72 54.31 54.66 9,584,743 +0.30(+0.55%)
Feb 07, 2013 54.07 54.48 53.41 54.36 11,723,157 -0.16(-0.29%)
Feb 06, 2013 55.40 55.50 54.41 54.52 26,832,766 +0.62(+1.15%)
Feb 04, 2013 54.16 54.50 53.80 53.90 7,717,372 -0.69(-1.26%)
Feb 01, 2013 54.18 54.87 54.15 54.59 9,553,898 +0.71(+1.32%)
Jan 31, 2013 53.84 54.25 53.65 53.88 7,337,484 +0.09(+0.17%)
Jan 30, 2013 53.85 54.00 53.55 53.79 9,821,812 -0.20(-0.37%)
Jan 29, 2013 54.15 54.21 53.53 53.99 7,786,477 -0.37(-0.68%)
Jan 28, 2013 54.28 54.56 54.10 54.36 7,133,828 -0.02(-0.04%)
Jan 25, 2013 53.80 54.56 53.61 54.38 7,941,636 +0.43(+0.80%)
Jan 24, 2013 54.03 54.87 53.92 53.95 13,607,962 +0.00(+0.00%)
Jan 23, 2013 52.86 54.16 52.78 53.95 13,842,676 +1.22(+2.31%)
Jan 22, 2013 52.39 52.80 52.18 52.73 6,635,177 +0.39(+0.75%)
Jan 18, 2013 52.24 52.34 51.81 52.34 8,492,176 -0.07(-0.13%)
Jan 17, 2013 51.84 52.70 51.84 52.41 10,132,274 +0.88(+1.71%)
Jan 16, 2013 50.85 51.78 50.80 51.53 7,371,722 +0.44(+0.86%)
Jan 15, 2013 50.47 51.15 50.43 51.09 7,299,484 +0.50(+0.99%)
Jan 14, 2013 50.40 50.83 50.18 50.59 9,308,781 +0.01(+0.02%)
Jan 11, 2013 50.82 51.02 50.45 50.58 7,148,974 -0.21(-0.41%)
Jan 10, 2013 50.87 51.24 50.59 50.79 8,097,851 +0.01(+0.02%)
Jan 09, 2013 50.93 51.50 50.76 50.78 8,388,995 +0.02(+0.04%)
Jan 08, 2013 50.88 51.17 50.57 50.76 8,640,152 -0.21(-0.41%)
Jan 07, 2013 51.76 51.76 50.66 50.97 9,472,151 -1.22(-2.34%)
Jan 04, 2013 51.38 52.33 51.33 52.19 8,745,873 +0.98(+1.91%)
Jan 03, 2013 51.05 51.33 50.84 51.21 7,566,532 +0.11(+0.22%)
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.