Walt Disney (NY: DIS )

122.41 +1.43 (+1.18%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 84.13 84.75 83.77 84.43 7,099,905 +0.43(+0.52%)
Jun 27, 2014 82.84 84.08 82.84 84.00 18,210,746 +0.84(+1.01%)
Jun 26, 2014 83.39 83.39 82.49 83.16 6,518,858 +0.54(+0.66%)
Jun 25, 2014 81.41 83.03 81.22 82.62 8,011,134 +1.20(+1.48%)
Jun 24, 2014 81.42 82.29 81.23 81.42 5,135,027 -0.08(-0.10%)
Jun 23, 2014 81.58 81.66 81.06 81.50 3,954,644 -0.06(-0.07%)
Jun 20, 2014 82.79 82.80 81.52 81.55 11,245,614 -0.94(-1.13%)
Jun 19, 2014 82.37 82.64 81.98 82.49 4,394,057 +0.19(+0.23%)
Jun 18, 2014 81.91 82.47 81.54 82.30 4,606,177 +0.41(+0.51%)
Jun 17, 2014 81.71 82.18 81.35 81.89 4,606,310 -0.14(-0.17%)
Jun 16, 2014 81.38 82.16 81.30 82.03 5,246,774 +0.49(+0.60%)
Jun 13, 2014 81.49 81.72 80.55 81.53 4,785,044 +0.00(+0.00%)
Jun 12, 2014 82.75 82.91 81.34 81.53 7,343,315 -1.49(-1.79%)
Jun 11, 2014 83.31 83.51 82.88 83.02 4,367,691 -0.43(-0.52%)
Jun 10, 2014 84.09 84.09 83.41 83.45 4,693,579 +0.14(+0.17%)
Jun 06, 2014 83.61 83.69 82.98 83.32 5,385,107 -0.17(-0.20%)
Jun 05, 2014 83.08 83.65 82.62 83.48 6,048,384 +0.53(+0.64%)
Jun 04, 2014 82.57 83.11 82.04 82.95 5,889,280 +0.35(+0.43%)
Jun 03, 2014 82.79 82.95 82.44 82.60 4,611,907 -0.38(-0.46%)
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.