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 (%)
Sep 30, 2014 88.84 89.54 88.54 89.03 4,832,528 +0.20(+0.23%)
Sep 29, 2014 88.12 89.04 87.36 88.83 5,190,768 +0.09(+0.10%)
Sep 26, 2014 88.15 88.89 87.91 88.74 5,796,117 +0.67(+0.76%)
Sep 25, 2014 89.26 89.60 88.06 88.07 7,081,657 -1.38(-1.54%)
Sep 24, 2014 88.36 89.64 88.24 89.45 5,610,789 +1.14(+1.29%)
Sep 23, 2014 89.12 89.24 88.23 88.31 6,154,505 -0.98(-1.10%)
Sep 22, 2014 90.49 90.61 89.19 89.29 5,003,007 -1.20(-1.33%)
Sep 19, 2014 90.80 91.15 90.39 90.49 13,382,935 +0.15(+0.17%)
Sep 18, 2014 90.31 90.50 89.91 90.34 4,343,468 +0.01(+0.01%)
Sep 17, 2014 90.58 90.77 89.97 90.33 4,057,570 +0.06(+0.07%)
Sep 16, 2014 89.71 90.43 89.46 90.27 4,333,745 +0.19(+0.21%)
Sep 15, 2014 89.74 90.37 89.56 90.08 4,909,956 +0.41(+0.46%)
Sep 12, 2014 90.10 90.20 89.25 89.67 3,888,474 -0.30(-0.33%)
Sep 11, 2014 89.20 90.04 89.06 89.97 4,102,227 +0.45(+0.50%)
Sep 10, 2014 89.54 89.82 88.75 89.52 5,078,495 -0.08(-0.09%)
Sep 09, 2014 90.50 90.54 89.51 89.60 4,797,518 -0.96(-1.06%)
Sep 08, 2014 90.76 90.84 90.16 90.56 4,331,230 -0.38(-0.42%)
Sep 05, 2014 90.14 90.94 90.10 90.94 4,597,562 +0.80(+0.89%)
Sep 04, 2014 90.87 91.20 90.01 90.14 5,458,719 -0.80(-0.88%)
Sep 03, 2014 91.06 91.16 90.67 90.94 3,684,009 +0.14(+0.15%)
Sep 02, 2014 90.18 90.93 90.15 90.80 5,601,876 +0.92(+1.02%)
Aug 29, 2014 90.32 89.88 89.88 89.88 4,179,400 -0.35(-0.39%)
Aug 28, 2014 89.98 90.49 89.96 90.23 2,667,162 -0.14(-0.15%)
Aug 27, 2014 90.14 90.28 89.98 90.37 3,739,124 +0.35(+0.39%)
Aug 26, 2014 90.61 90.67 89.94 90.02 4,117,717 -0.36(-0.40%)
Aug 25, 2014 90.95 91.14 90.30 90.38 3,515,368 -0.11(-0.12%)
Aug 22, 2014 90.13 90.90 90.12 90.49 4,762,155 +0.11(+0.12%)
Aug 21, 2014 90.06 90.53 89.98 90.38 4,719,099 +0.54(+0.60%)
Aug 20, 2014 89.92 90.05 89.67 89.84 3,871,124 -0.25(-0.28%)
Aug 19, 2014 90.13 90.29 89.64 90.09 4,148,907 +0.12(+0.13%)
Aug 18, 2014 89.66 90.36 89.58 89.97 4,977,060 +0.69(+0.77%)
Aug 15, 2014 89.02 89.47 88.70 89.28 8,211,200 +0.67(+0.76%)
Aug 14, 2014 88.03 88.91 88.00 88.61 8,218,155 +1.01(+1.15%)
Aug 13, 2014 87.74 87.95 87.42 87.60 4,533,019 +0.39(+0.45%)
Aug 12, 2014 87.15 87.62 86.78 87.21 4,510,447 -0.29(-0.33%)
Aug 11, 2014 87.07 87.98 87.05 87.50 5,052,687 +0.65(+0.75%)
Aug 08, 2014 85.65 86.89 85.62 86.85 6,382,687 +1.34(+1.57%)
Aug 07, 2014 86.99 87.01 85.23 85.51 7,916,036 -1.08(-1.25%)
Aug 06, 2014 86.18 87.62 86.17 86.59 9,791,114 -0.16(-0.18%)
Aug 05, 2014 87.14 87.24 86.02 86.75 9,244,683 -0.49(-0.56%)
Aug 04, 2014 86.17 87.52 86.01 87.24 8,190,406 +1.86(+2.18%)
Aug 01, 2014 85.39 86.01 85.21 85.38 6,759,649 -0.50(-0.58%)
Jul 31, 2014 86.59 86.95 85.69 85.88 6,333,509 -1.33(-1.53%)
Jul 30, 2014 86.62 87.27 86.09 87.21 7,299,155 +1.01(+1.17%)
Jul 29, 2014 87.29 87.30 86.16 86.20 5,479,099 -0.95(-1.09%)
Jul 28, 2014 86.43 87.21 85.81 87.15 4,547,120 +0.92(+1.07%)
Jul 25, 2014 86.30 86.70 86.05 86.23 4,666,234 -0.57(-0.66%)
Jul 24, 2014 86.50 86.96 86.31 86.80 4,174,497 +0.76(+0.88%)
Jul 23, 2014 86.31 86.53 85.76 86.04 3,591,865 -0.17(-0.20%)
Jul 22, 2014 86.37 86.56 85.51 86.21 4,978,754 +0.47(+0.55%)
Jul 21, 2014 85.81 86.00 85.50 85.74 4,799,645 -0.07(-0.08%)
Jul 18, 2014 85.44 85.98 85.17 85.81 4,719,105 +0.78(+0.92%)
Jul 17, 2014 85.33 86.19 84.87 85.03 6,883,184 -0.32(-0.37%)
Jul 16, 2014 86.69 87.63 85.12 85.35 10,666,056 -0.80(-0.93%)
Jul 15, 2014 86.58 86.65 85.54 86.15 7,001,148 -0.61(-0.70%)
Jul 14, 2014 87.46 87.49 86.66 86.76 4,012,313 -0.13(-0.15%)
Jul 11, 2014 87.00 87.36 86.37 86.89 5,016,396 +0.03(+0.03%)
Jul 10, 2014 86.53 87.60 86.19 86.86 7,249,623 -0.36(-0.41%)
Jul 09, 2014 86.00 87.29 85.85 87.22 6,310,405 +1.36(+1.58%)
Jul 08, 2014 86.19 86.32 85.68 85.86 4,733,637 -0.73(-0.84%)
Jul 07, 2014 86.61 86.82 86.32 86.59 4,897,835 -0.25(-0.29%)
Jul 03, 2014 86.70 86.84 86.84 86.84 3,210,400 +0.40(+0.46%)
Jul 02, 2014 86.58 86.71 86.20 86.44 4,439,508 -0.03(-0.03%)
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.