Walt Disney (NY: DIS )

121.37 +0.39 (+0.32%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 75.11 75.23 75.23 75.23 4,765,125 +0.17(+0.22%)
Dec 30, 2013 73.84 75.37 73.75 75.06 8,670,040 +1.85(+2.53%)
Dec 27, 2013 73.51 73.64 72.80 73.21 3,904,429 -0.27(-0.36%)
Dec 26, 2013 72.82 73.55 72.78 73.48 4,691,564 +0.76(+1.04%)
Dec 24, 2013 72.13 72.73 72.13 72.72 2,928,335 +0.56(+0.78%)
Dec 23, 2013 71.78 72.21 71.55 72.16 5,598,663 +0.87(+1.22%)
Dec 20, 2013 71.97 72.44 71.23 71.29 13,191,269 -0.56(-0.78%)
Dec 19, 2013 71.06 71.96 71.00 71.85 6,839,500 +0.76(+1.07%)
Dec 18, 2013 69.88 71.10 69.07 71.10 8,083,993 +1.52(+2.18%)
Dec 17, 2013 69.62 69.82 68.77 69.58 6,401,892 +0.15(+0.21%)
Dec 16, 2013 68.86 69.77 68.84 69.43 6,343,521 +0.88(+1.28%)
Dec 13, 2013 68.83 69.06 68.22 68.56 5,874,789 -0.01(-0.01%)
Dec 12, 2013 68.36 68.95 67.75 68.57 8,888,484 -0.88(-1.26%)
Dec 11, 2013 70.64 71.03 69.35 69.44 9,543,432 -1.03(-1.47%)
Dec 10, 2013 69.87 70.55 69.82 70.48 7,198,918 +0.45(+0.65%)
Dec 09, 2013 70.27 70.39 69.84 70.02 6,577,637 -0.34(-0.49%)
Dec 06, 2013 69.89 70.40 69.69 70.37 5,628,050 +1.21(+1.75%)
Dec 05, 2013 69.22 69.59 69.01 69.16 5,669,116 +0.26(+0.37%)
Dec 04, 2013 68.36 69.40 68.26 68.90 4,959,281 +0.07(+0.10%)
Dec 03, 2013 69.15 69.33 68.33 68.83 8,401,667 -0.99(-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.