Walt Disney (NY: DIS )

113.85 +1.90 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 99.24 100.86 98.96 100.64 9,331,070 +2.74(+2.80%)
Sep 29, 2015 97.00 98.53 96.28 97.90 9,612,310 +0.92(+0.94%)
Sep 28, 2015 98.37 98.86 96.79 96.98 8,364,950 -1.78(-1.80%)
Sep 25, 2015 99.96 100.24 98.06 98.77 7,291,277 -0.32(-0.32%)
Sep 24, 2015 99.46 99.78 97.72 99.08 10,870,950 -0.94(-0.94%)
Sep 23, 2015 100.87 101.06 99.83 100.02 5,906,551 -0.91(-0.90%)
Sep 22, 2015 100.62 101.17 99.93 100.92 8,458,114 -0.91(-0.89%)
Sep 21, 2015 102.09 102.24 100.89 101.83 7,261,618 +0.56(+0.55%)
Sep 18, 2015 101.62 102.62 100.83 101.27 13,769,844 -1.34(-1.31%)
Sep 17, 2015 102.61 104.33 102.16 102.61 7,912,863 +0.24(+0.23%)
Sep 16, 2015 101.74 102.48 101.18 102.37 6,610,556 +0.52(+0.51%)
Sep 15, 2015 101.67 102.21 100.27 101.85 9,313,499 -0.38(-0.38%)
Sep 14, 2015 103.05 103.30 101.42 102.23 7,067,781 -0.65(-0.63%)
Sep 11, 2015 100.79 102.90 100.64 102.88 9,677,681 +1.85(+1.83%)
Sep 10, 2015 100.29 101.64 99.78 101.03 9,166,108 +0.68(+0.68%)
Sep 09, 2015 103.15 103.35 100.13 100.35 9,724,122 -2.07(-2.02%)
Sep 08, 2015 101.38 102.56 100.95 102.42 8,703,785 +2.99(+3.01%)
Sep 04, 2015 99.42 99.43 99.43 99.43 9,356,799 -1.00(-1.00%)
Sep 03, 2015 100.64 101.45 99.91 100.43 9,090,751 +0.10(+0.10%)
Sep 02, 2015 99.38 100.38 98.03 100.33 12,334,005 +2.34(+2.39%)
Sep 01, 2015 97.79 99.79 97.64 97.99 14,430,984 -2.33(-2.33%)
Aug 31, 2015 100.74 100.89 99.37 100.32 8,647,011 -0.59(-0.59%)
Aug 28, 2015 100.63 101.76 100.25 100.91 11,176,044 +0.31(+0.30%)
Aug 27, 2015 99.80 101.05 98.26 100.61 17,802,572 +2.90(+2.96%)
Aug 26, 2015 97.18 97.97 94.79 97.71 13,962,309 +3.29(+3.48%)
Aug 25, 2015 98.21 98.56 94.26 94.42 19,370,120 +0.52(+0.56%)
Aug 24, 2015 91.95 98.47 88.82 93.90 30,615,292 -3.43(-3.52%)
Aug 21, 2015 96.01 99.09 95.13 97.33 31,354,866 -1.16(-1.18%)
Aug 20, 2015 102.75 102.80 98.24 98.49 35,174,188 -6.33(-6.04%)
Aug 19, 2015 104.95 106.10 104.15 104.82 9,631,544 -0.48(-0.46%)
Aug 18, 2015 106.39 106.60 105.17 105.31 12,207,049 -2.08(-1.93%)
Aug 17, 2015 105.66 107.61 105.21 107.38 8,074,219 +1.86(+1.76%)
Aug 14, 2015 105.97 106.02 104.89 105.52 7,214,725 -0.35(-0.34%)
Aug 13, 2015 105.57 106.85 105.12 105.88 9,904,156 +0.52(+0.50%)
Aug 12, 2015 105.36 105.80 103.90 105.36 17,283,536 -0.99(-0.93%)
Aug 11, 2015 108.65 108.80 106.30 106.35 13,783,932 -2.95(-2.70%)
Aug 10, 2015 108.32 109.30 108.06 109.30 11,796,728 +1.62(+1.51%)
Aug 07, 2015 107.09 107.89 106.02 107.68 16,036,637 +0.79(+0.74%)
Aug 06, 2015 108.71 108.71 102.65 106.89 58,055,772 -1.95(-1.79%)
Aug 05, 2015 109.14 112.21 107.83 108.84 61,941,968 -10.99(-9.17%)
Aug 04, 2015 119.64 120.21 118.77 119.83 12,715,432 +0.56(+0.47%)
Aug 03, 2015 119.03 119.87 118.34 119.27 8,548,807 +1.10(+0.93%)
Jul 31, 2015 118.28 118.88 117.77 118.17 5,856,789 -0.03(-0.03%)
Jul 30, 2015 117.88 118.51 117.19 118.20 4,498,040 +0.19(+0.16%)
Jul 29, 2015 117.03 118.03 116.60 118.01 6,176,141 +1.36(+1.16%)
Jul 28, 2015 116.87 117.08 116.07 116.65 6,547,189 +0.21(+0.18%)
Jul 27, 2015 116.82 116.98 115.98 116.44 5,259,372 -0.65(-0.56%)
Jul 24, 2015 117.53 117.97 116.77 117.09 4,387,914 +0.11(+0.09%)
Jul 23, 2015 117.48 117.84 116.76 116.98 3,398,406 -0.52(-0.44%)
Jul 22, 2015 117.46 117.87 117.13 117.51 4,787,002 +0.02(+0.02%)
Jul 21, 2015 117.93 117.97 117.01 117.49 4,859,395 -0.27(-0.23%)
Jul 20, 2015 117.47 118.07 117.07 117.75 7,058,283 +0.71(+0.61%)
Jul 17, 2015 116.88 117.08 116.23 117.04 5,189,215 -0.21(-0.18%)
Jul 16, 2015 117.18 117.31 116.72 117.25 6,400,556 +0.76(+0.65%)
Jul 15, 2015 116.24 117.08 116.05 116.49 4,919,853 +0.44(+0.38%)
Jul 14, 2015 116.23 116.33 115.90 116.05 5,139,505 -0.20(-0.17%)
Jul 13, 2015 115.95 116.50 115.46 116.25 7,712,797 +1.59(+1.38%)
Jul 10, 2015 115.26 115.64 113.90 114.66 7,129,673 +0.83(+0.73%)
Jul 09, 2015 115.04 115.41 113.75 113.83 7,124,908 +0.40(+0.36%)
Jul 08, 2015 114.72 114.90 113.35 113.43 8,575,198 -1.88(-1.63%)
Jul 07, 2015 114.64 115.40 113.11 115.31 8,487,163 +1.38(+1.21%)
Jul 06, 2015 112.72 114.09 112.52 113.93 5,969,930 +0.72(+0.64%)
Jul 02, 2015 113.62 113.21 113.21 113.21 5,635,629 -0.16(-0.14%)
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.