Walt Disney (NY: DIS )

94.71 +1.13 (+1.21%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 69.65 69.76 69.76 69.76 5,138,789 +0.16(+0.22%)
Dec 30, 2013 68.47 69.89 68.38 69.61 9,349,914 +1.72(+2.53%)
Dec 27, 2013 68.16 68.28 67.51 67.89 4,210,600 -0.25(-0.36%)
Dec 26, 2013 67.52 68.20 67.49 68.14 5,059,460 +0.70(+1.04%)
Dec 24, 2013 66.89 67.44 66.89 67.43 3,157,965 +0.52(+0.78%)
Dec 23, 2013 66.56 66.96 66.35 66.91 6,037,690 +0.80(+1.22%)
Dec 20, 2013 66.74 67.17 66.05 66.11 14,225,682 -0.52(-0.78%)
Dec 19, 2013 65.89 66.73 65.84 66.63 7,375,830 +0.70(+1.07%)
Dec 18, 2013 64.79 65.93 64.05 65.93 8,717,911 +1.41(+2.18%)
Dec 17, 2013 64.56 64.74 63.77 64.52 6,903,906 +0.14(+0.21%)
Dec 16, 2013 63.85 64.69 63.84 64.38 6,840,958 +0.81(+1.28%)
Dec 13, 2013 63.83 64.04 63.26 63.57 6,335,469 -0.01(-0.01%)
Dec 12, 2013 63.39 63.94 62.82 63.58 9,585,488 -0.03(-0.04%)
Dec 11, 2013 64.71 65.06 63.53 63.61 10,418,852 -0.95(-1.47%)
Dec 10, 2013 64.00 64.62 63.95 64.55 7,859,276 +0.41(+0.65%)
Dec 09, 2013 64.37 64.47 63.97 64.14 7,181,005 -0.32(-0.49%)
Dec 06, 2013 64.01 64.48 63.83 64.46 6,144,312 +1.11(+1.75%)
Dec 05, 2013 63.40 63.75 63.21 63.35 6,189,146 +0.23(+0.37%)
Dec 04, 2013 62.62 63.57 62.53 63.11 5,414,197 +0.06(+0.10%)
Dec 03, 2013 63.34 63.51 62.59 63.05 9,172,353 -0.91(-1.42%)
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.