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 (%)
Aug 31, 2015 102.30 102.46 100.91 101.88 8,514,859 -0.60(-0.59%)
Aug 28, 2015 102.19 103.34 101.81 102.48 11,005,241 +0.31(+0.30%)
Aug 27, 2015 101.35 102.62 99.78 102.17 17,530,495 +2.94(+2.96%)
Aug 26, 2015 98.69 99.49 96.26 99.23 13,748,924 +3.34(+3.48%)
Aug 25, 2015 99.73 100.09 95.72 95.89 19,074,087 +0.53(+0.56%)
Aug 24, 2015 93.38 100.00 90.20 95.36 30,147,399 -3.48(-3.52%)
Aug 21, 2015 97.50 100.63 96.61 98.84 30,875,673 -1.18(-1.18%)
Aug 20, 2015 104.34 104.39 99.76 100.02 34,636,625 -6.43(-6.04%)
Aug 19, 2015 106.58 107.75 105.77 106.45 9,484,346 -0.49(-0.46%)
Aug 18, 2015 108.04 108.25 106.80 106.94 12,020,490 -2.11(-1.93%)
Aug 17, 2015 107.30 109.28 106.84 109.05 7,950,822 +1.89(+1.76%)
Aug 14, 2015 107.61 107.67 106.52 107.16 7,104,463 -0.36(-0.33%)
Aug 13, 2015 107.21 108.51 106.75 107.52 9,752,791 +0.53(+0.50%)
Aug 12, 2015 107.00 107.44 105.51 106.99 17,019,392 -1.01(-0.94%)
Aug 11, 2015 110.34 110.49 107.95 108.00 13,573,273 -3.00(-2.70%)
Aug 10, 2015 110.00 111.00 109.74 111.00 11,616,439 +1.65(+1.51%)
Aug 07, 2015 108.75 109.56 107.66 109.35 15,791,550 +0.80(+0.74%)
Aug 06, 2015 110.40 110.40 104.24 108.55 57,168,508 -1.98(-1.79%)
Aug 05, 2015 110.83 113.95 109.50 110.53 60,995,311 -11.16(-9.17%)
Aug 04, 2015 121.50 122.08 120.61 121.69 12,521,103 +0.57(+0.47%)
Aug 03, 2015 120.88 121.73 120.18 121.12 8,418,156 +1.12(+0.93%)
Jul 31, 2015 120.12 120.72 119.60 120.00 5,767,280 -0.03(-0.02%)
Jul 30, 2015 119.71 120.35 119.01 120.03 4,429,297 +0.19(+0.16%)
Jul 29, 2015 118.85 119.86 118.41 119.84 6,081,752 +1.38(+1.16%)
Jul 28, 2015 118.68 118.90 117.87 118.46 6,447,129 +0.21(+0.18%)
Jul 27, 2015 118.63 118.80 117.78 118.25 5,178,994 -0.66(-0.56%)
Jul 24, 2015 119.35 119.80 118.58 118.91 4,320,854 +0.11(+0.09%)
Jul 23, 2015 119.30 119.67 118.57 118.80 3,346,469 -0.53(-0.44%)
Jul 22, 2015 119.28 119.70 118.95 119.33 4,713,843 +0.02(+0.02%)
Jul 21, 2015 119.76 119.80 118.83 119.31 4,785,129 -0.27(-0.23%)
Jul 20, 2015 119.29 119.90 118.89 119.58 6,950,412 +0.72(+0.61%)
Jul 17, 2015 118.69 118.90 118.03 118.86 5,109,909 -0.21(-0.18%)
Jul 16, 2015 119.00 119.13 118.54 119.07 6,302,737 +0.77(+0.65%)
Jul 15, 2015 118.04 118.90 117.85 118.30 4,844,663 +0.45(+0.38%)
Jul 14, 2015 118.03 118.14 117.70 117.85 5,060,959 -0.20(-0.17%)
Jul 13, 2015 117.75 118.31 117.25 118.05 7,594,923 +1.61(+1.38%)
Jul 10, 2015 117.05 117.43 115.67 116.44 7,020,711 +0.84(+0.73%)
Jul 09, 2015 116.83 117.20 115.51 115.60 7,016,019 +0.41(+0.36%)
Jul 08, 2015 116.50 116.68 115.11 115.19 8,444,144 -1.91(-1.63%)
Jul 07, 2015 116.42 117.19 114.86 117.10 8,357,454 +1.40(+1.21%)
Jul 06, 2015 114.47 115.86 114.27 115.70 5,878,692 +0.73(+0.63%)
Jul 02, 2015 115.38 114.97 114.97 114.97 5,549,500 -0.16(-0.14%)
Jul 01, 2015 114.95 115.25 114.34 115.13 5,435,382 +0.99(+0.87%)
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%)
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.