Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 88.94 88.51 88.51 88.51 4,244,265 -0.34(-0.39%)
Aug 28, 2014 88.60 89.11 88.59 88.85 2,708,556 -0.14(-0.15%)
Aug 27, 2014 88.76 88.90 88.60 88.99 3,797,155 +0.34(+0.39%)
Aug 26, 2014 89.23 89.28 88.57 88.64 4,181,624 -0.35(-0.40%)
Aug 25, 2014 89.56 89.75 88.92 89.00 3,569,927 -0.11(-0.12%)
Aug 22, 2014 88.75 89.51 88.74 89.11 4,836,064 +0.11(+0.12%)
Aug 21, 2014 88.68 89.15 88.60 89.00 4,792,340 +0.53(+0.60%)
Aug 20, 2014 88.55 88.67 88.30 88.47 3,931,204 -0.25(-0.28%)
Aug 19, 2014 88.75 88.91 88.27 88.71 4,213,298 +0.12(+0.13%)
Aug 18, 2014 88.29 88.98 88.21 88.59 5,054,304 +0.68(+0.77%)
Aug 15, 2014 87.66 88.10 87.34 87.92 8,338,639 +0.66(+0.76%)
Aug 14, 2014 86.68 87.55 86.66 87.26 8,345,702 +0.99(+1.15%)
Aug 13, 2014 86.40 86.61 86.08 86.26 4,603,372 +0.38(+0.45%)
Aug 12, 2014 85.82 86.28 85.45 85.88 4,580,449 -0.29(-0.33%)
Aug 11, 2014 85.74 86.64 85.72 86.16 5,131,105 +0.64(+0.75%)
Aug 08, 2014 84.34 85.56 84.31 85.52 6,481,747 +1.32(+1.57%)
Aug 07, 2014 85.66 85.68 83.93 84.20 8,038,894 -1.06(-1.25%)
Aug 06, 2014 84.86 86.28 84.85 85.27 9,943,073 -0.16(-0.18%)
Aug 05, 2014 85.81 85.91 84.71 85.42 9,388,162 -0.48(-0.56%)
Aug 04, 2014 84.85 86.18 84.70 85.91 8,317,522 +1.83(+2.18%)
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.