Walt Disney (NY: DIS )

149.44 USD +1.43 (+0.97%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 62.93 63.08 62.44 62.84 8,529,501 -0.16(-0.25%)
Apr 29, 2013 62.82 63.25 62.59 63.00 7,206,160 +1.13(+1.83%)
Apr 26, 2013 62.06 62.01 61.55 61.87 7,038,566 -0.13(-0.21%)
Apr 25, 2013 62.01 62.17 61.55 62.00 6,683,979 +0.06(+0.10%)
Apr 24, 2013 62.71 62.90 61.59 61.94 7,335,400 -0.65(-1.04%)
Apr 23, 2013 62.40 62.59 61.54 62.59 6,261,121 +0.58(+0.94%)
Apr 22, 2013 61.59 62.10 61.15 62.01 6,307,788 +0.45(+0.73%)
Apr 19, 2013 60.25 61.56 60.25 61.56 9,488,269 +1.57(+2.62%)
Apr 18, 2013 60.64 60.67 59.88 59.99 9,203,177 -0.69(-1.14%)
Apr 17, 2013 60.35 60.69 60.02 60.68 11,531,693 -0.07(-0.12%)
Apr 16, 2013 59.26 60.75 59.08 60.75 10,307,479 +1.87(+3.18%)
Apr 15, 2013 60.26 60.67 58.84 58.88 12,027,906 -1.67(-2.76%)
Apr 12, 2013 60.29 60.73 60.27 60.55 8,533,953 +0.00(+0.00%)
Apr 11, 2013 60.11 60.67 60.02 60.55 9,241,726 +0.44(+0.73%)
Apr 10, 2013 59.37 60.14 59.34 60.11 8,438,296 +0.97(+1.64%)
Apr 09, 2013 58.72 59.24 58.52 59.14 8,864,758 +0.32(+0.54%)
Apr 08, 2013 57.80 58.82 57.76 58.82 9,796,152 +1.12(+1.94%)
Apr 05, 2013 56.89 57.73 56.37 57.70 7,043,332 +0.11(+0.19%)
Apr 04, 2013 57.28 57.72 57.18 57.59 6,413,435 +0.34(+0.59%)
Apr 03, 2013 57.64 57.75 57.00 57.25 8,102,475 -0.21(-0.37%)
Apr 02, 2013 57.04 57.46 56.96 57.46 6,575,227 +0.77(+1.36%)
Apr 01, 2013 56.89 57.14 56.15 56.69 6,728,034 -0.11(-0.19%)
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%)
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.