Walt Disney (NY: DIS )

149.09 USD -2.40 (-1.58%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 113.93 114.86 113.55 114.14 6,946,734 +1.09(+0.96%)
Jun 29, 2015 114.16 115.19 113.00 113.05 7,615,739 -1.94(-1.69%)
Jun 26, 2015 114.97 115.18 114.41 114.99 9,509,570 +0.54(+0.47%)
Jun 25, 2015 114.62 115.28 114.39 114.45 6,210,538 +0.68(+0.60%)
Jun 24, 2015 114.30 114.56 113.71 113.77 5,635,419 -0.64(-0.56%)
Jun 23, 2015 113.93 114.52 113.72 114.41 6,002,570 +0.88(+0.78%)
Jun 22, 2015 113.40 114.47 113.38 113.53 5,903,126 +0.91(+0.81%)
Jun 19, 2015 112.83 113.48 112.40 112.62 9,587,721 -0.60(-0.53%)
Jun 18, 2015 111.83 113.55 111.60 113.22 6,929,696 +1.73(+1.55%)
Jun 17, 2015 111.20 111.94 110.88 111.49 4,732,287 +0.43(+0.39%)
Jun 16, 2015 110.35 111.29 109.90 111.06 3,846,636 +0.88(+0.80%)
Jun 15, 2015 109.27 110.41 108.93 110.18 5,742,208 +0.23(+0.21%)
Jun 12, 2015 110.33 110.53 109.54 109.95 4,009,859 -0.67(-0.61%)
Jun 11, 2015 110.01 110.96 110.01 110.62 5,036,252 +0.62(+0.56%)
Jun 10, 2015 108.90 110.25 108.73 110.00 5,128,562 +1.48(+1.36%)
Jun 09, 2015 109.35 109.41 107.65 108.52 7,711,608 -0.77(-0.70%)
Jun 08, 2015 110.03 110.24 109.21 109.29 6,068,133 -1.01(-0.92%)
Jun 05, 2015 110.30 110.77 109.80 110.30 4,323,537 +0.00(+0.00%)
Jun 04, 2015 110.95 111.25 109.99 110.30 5,748,009 -0.87(-0.78%)
Jun 03, 2015 110.75 111.82 110.50 111.17 4,509,743 +0.42(+0.38%)
Jun 02, 2015 110.92 111.25 110.02 110.75 4,425,487 -0.21(-0.19%)
Jun 01, 2015 111.48 111.77 110.55 110.96 6,778,820 +0.59(+0.53%)
May 29, 2015 110.33 110.52 109.41 110.37 5,264,878 -0.16(-0.14%)
May 28, 2015 110.11 110.54 109.60 110.53 3,391,865 +0.16(+0.14%)
May 27, 2015 109.51 110.61 109.30 110.37 3,983,546 +0.93(+0.85%)
May 26, 2015 110.17 110.85 108.76 109.44 5,970,371 -0.82(-0.74%)
May 22, 2015 110.30 110.26 110.26 110.26 4,267,700 -0.13(-0.12%)
May 21, 2015 110.04 110.64 109.90 110.39 4,880,073 +0.19(+0.17%)
May 20, 2015 110.78 110.78 110.02 110.20 4,393,474 -0.36(-0.33%)
May 19, 2015 110.69 110.99 110.47 110.56 4,549,115 +0.23(+0.21%)
May 18, 2015 110.47 110.74 110.01 110.33 4,868,918 +0.03(+0.03%)
May 15, 2015 110.10 110.69 109.68 110.30 5,852,173 +0.37(+0.34%)
May 14, 2015 109.69 110.00 109.01 109.93 4,661,902 +0.74(+0.68%)
May 13, 2015 109.70 109.87 108.78 109.19 4,141,067 -0.05(-0.05%)
May 12, 2015 108.60 109.66 107.67 109.24 6,344,998 +0.64(+0.59%)
May 11, 2015 110.14 110.14 108.49 108.60 6,727,207 -1.51(-1.37%)
May 08, 2015 110.26 110.70 109.57 110.11 6,260,611 +0.85(+0.78%)
May 07, 2015 109.60 109.78 108.71 109.26 8,290,683 -0.46(-0.42%)
May 06, 2015 111.56 111.96 109.22 109.72 8,971,626 -1.09(-0.98%)
May 05, 2015 113.27 113.30 110.56 110.81 14,616,357 -0.22(-0.20%)
May 04, 2015 111.48 111.53 110.50 111.03 7,536,703 +0.51(+0.46%)
May 01, 2015 109.95 110.67 109.27 110.52 6,205,116 +1.80(+1.66%)
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%)
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.