Walt Disney (NY: DIS )

147.13 USD -1.96 (-1.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 109.68 110.19 107.68 108.72 7,769,888 -1.09(-0.99%)
Apr 29, 2015 109.66 110.38 109.26 109.81 6,024,721 -0.11(-0.10%)
Apr 28, 2015 110.75 111.15 108.89 109.92 7,324,328 -0.24(-0.22%)
Apr 27, 2015 111.50 111.66 110.07 110.16 8,478,857 +0.63(+0.58%)
Apr 24, 2015 109.53 110.48 109.19 109.53 6,355,616 +0.53(+0.49%)
Apr 23, 2015 107.96 109.90 107.77 109.00 5,983,224 +1.06(+0.98%)
Apr 22, 2015 108.02 108.25 106.97 107.94 4,059,840 +0.26(+0.24%)
Apr 21, 2015 108.93 108.99 107.58 107.68 4,579,638 -0.54(-0.50%)
Apr 20, 2015 107.83 108.50 107.32 108.22 8,092,824 +1.53(+1.43%)
Apr 17, 2015 107.80 107.80 106.04 106.69 9,663,490 -1.41(-1.30%)
Apr 16, 2015 107.15 108.30 106.90 108.10 6,373,457 +1.12(+1.05%)
Apr 15, 2015 106.92 107.43 106.86 106.98 4,307,798 +0.32(+0.30%)
Apr 14, 2015 106.41 107.30 106.11 106.66 5,389,233 +0.15(+0.14%)
Apr 13, 2015 107.07 107.90 106.47 106.51 4,201,447 -0.44(-0.41%)
Apr 10, 2015 106.73 107.10 106.41 106.95 3,251,487 +0.18(+0.17%)
Apr 09, 2015 106.51 107.00 105.88 106.77 3,924,416 +0.41(+0.39%)
Apr 08, 2015 105.23 106.69 105.16 106.36 4,277,333 +0.93(+0.88%)
Apr 07, 2015 105.80 106.41 105.40 105.43 4,694,555 -0.20(-0.19%)
Apr 06, 2015 105.31 106.57 105.04 105.63 4,154,208 -0.37(-0.35%)
Apr 02, 2015 105.49 106.00 106.00 106.00 3,651,600 +0.56(+0.53%)
Apr 01, 2015 105.43 106.00 104.25 105.44 6,117,045 +0.55(+0.52%)
Mar 31, 2015 105.60 106.32 104.89 104.89 5,701,509 -1.23(-1.16%)
Mar 30, 2015 106.06 106.94 106.05 106.12 3,831,723 +0.64(+0.61%)
Mar 27, 2015 105.20 106.45 104.88 105.48 5,330,425 +0.24(+0.23%)
Mar 26, 2015 104.47 105.82 104.11 105.24 5,915,304 +0.24(+0.23%)
Mar 25, 2015 107.45 107.46 105.00 105.00 6,963,830 -2.11(-1.97%)
Mar 24, 2015 107.72 108.05 107.08 107.11 4,493,528 -1.11(-1.03%)
Mar 23, 2015 108.60 108.85 108.04 108.22 5,666,734 -0.21(-0.19%)
Mar 20, 2015 107.83 108.94 107.50 108.43 8,710,075 +1.06(+0.99%)
Mar 19, 2015 107.84 108.47 107.14 107.37 4,884,619 -0.60(-0.56%)
Mar 18, 2015 106.90 108.42 105.74 107.97 5,520,550 +1.01(+0.94%)
Mar 17, 2015 107.00 107.21 106.15 106.96 4,490,092 -0.41(-0.38%)
Mar 16, 2015 106.84 107.73 106.05 107.37 6,406,984 +0.93(+0.87%)
Mar 13, 2015 107.28 107.28 105.52 106.44 8,024,216 -0.73(-0.68%)
Mar 12, 2015 103.85 107.33 103.81 107.17 10,721,642 +4.28(+4.16%)
Mar 11, 2015 103.51 104.00 102.86 102.89 4,828,735 -0.20(-0.19%)
Mar 10, 2015 104.27 104.35 103.09 103.09 6,472,541 -2.17(-2.06%)
Mar 09, 2015 103.94 105.42 103.82 105.26 4,868,761 +1.44(+1.39%)
Mar 06, 2015 104.67 105.00 103.49 103.82 5,704,232 -1.21(-1.15%)
Mar 05, 2015 105.54 105.81 104.87 105.03 3,954,116 -0.54(-0.51%)
Mar 04, 2015 105.86 106.35 104.83 105.57 4,972,784 -0.78(-0.73%)
Mar 03, 2015 105.78 106.64 105.21 106.35 4,671,924 +0.46(+0.43%)
Mar 02, 2015 104.35 105.98 104.35 105.89 5,634,885 +1.81(+1.74%)
Feb 27, 2015 104.67 105.14 103.96 104.08 4,161,605 -0.48(-0.46%)
Feb 26, 2015 105.50 105.71 104.14 104.56 5,044,979 -1.01(-0.96%)
Feb 25, 2015 104.68 105.98 104.67 105.57 6,547,143 +0.90(+0.86%)
Feb 24, 2015 104.54 105.05 104.35 104.67 4,099,630 -0.32(-0.30%)
Feb 23, 2015 104.76 105.23 104.44 104.99 5,585,484 +0.44(+0.42%)
Feb 20, 2015 103.86 104.69 102.73 104.55 5,196,956 +0.66(+0.64%)
Feb 19, 2015 104.00 104.08 103.55 103.89 5,094,087 +0.03(+0.03%)
Feb 18, 2015 103.40 104.33 103.40 103.86 3,760,047 -0.26(-0.25%)
Feb 17, 2015 104.23 104.45 103.57 104.12 4,759,134 -0.05(-0.05%)
Feb 13, 2015 103.73 104.17 104.17 104.17 5,175,600 +0.59(+0.57%)
Feb 12, 2015 102.16 103.85 101.70 103.58 6,812,330 +1.71(+1.68%)
Feb 11, 2015 102.01 102.02 101.07 101.87 5,868,052 -0.05(-0.05%)
Feb 10, 2015 101.96 102.19 101.18 101.92 5,722,393 +0.19(+0.19%)
Feb 09, 2015 101.80 102.50 101.45 101.73 5,461,981 -0.29(-0.28%)
Feb 06, 2015 102.67 102.99 101.65 102.02 8,535,248 -0.62(-0.60%)
Feb 05, 2015 100.76 102.84 100.51 102.64 14,083,858 +1.36(+1.34%)
Feb 04, 2015 99.39 101.94 98.82 101.28 32,628,683 +7.18(+7.63%)
Feb 03, 2015 92.43 94.11 92.19 94.10 12,196,385 +2.17(+2.36%)
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.