Walt Disney (NY: DIS )

189.99 USD +1.96 (+1.04%)
Official Closing Price Updated: 5:48 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 79.70 80.39 79.66 80.07 6,848,400 +1.08(+1.37%)
Mar 28, 2014 78.73 79.46 78.31 78.99 5,281,656 +0.51(+0.65%)
Mar 27, 2014 78.29 78.61 77.28 78.48 9,177,150 -0.14(-0.18%)
Mar 26, 2014 79.93 80.24 78.61 78.62 6,721,714 -0.93(-1.17%)
Mar 25, 2014 80.24 80.34 78.60 79.55 6,692,219 +0.06(+0.08%)
Mar 24, 2014 80.71 80.93 79.38 79.49 7,642,725 -0.86(-1.07%)
Mar 21, 2014 81.96 82.05 80.05 80.35 7,841,172 -0.46(-0.57%)
Mar 20, 2014 80.59 81.02 79.76 80.81 5,968,017 +0.29(+0.36%)
Mar 19, 2014 82.25 82.30 80.04 80.52 6,401,233 -1.47(-1.79%)
Mar 18, 2014 81.53 82.25 81.28 81.99 5,377,168 +0.60(+0.74%)
Mar 17, 2014 80.50 81.60 80.31 81.39 7,278,993 +1.32(+1.65%)
Mar 14, 2014 79.85 80.41 79.57 80.07 7,754,672 +0.14(+0.18%)
Mar 13, 2014 81.75 81.98 79.66 79.93 8,566,763 -1.45(-1.78%)
Mar 12, 2014 80.59 81.39 80.05 81.38 6,377,486 +0.33(+0.41%)
Mar 11, 2014 82.19 82.33 80.72 81.05 7,171,510 -0.92(-1.12%)
Mar 10, 2014 82.18 82.43 81.69 81.97 5,209,620 -0.24(-0.29%)
Mar 07, 2014 83.60 83.65 82.01 82.21 7,478,961 -1.13(-1.36%)
Mar 06, 2014 82.86 83.42 82.84 83.34 5,773,877 +0.66(+0.80%)
Mar 05, 2014 82.22 83.21 82.02 82.68 7,669,331 +0.97(+1.19%)
Mar 04, 2014 80.60 82.17 80.54 81.71 8,020,400 +2.25(+2.83%)
Mar 03, 2014 80.30 80.65 78.85 79.46 8,449,280 -1.35(-1.67%)
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%)
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.