Walt Disney (NY: DIS )

122.72 +1.74 (+1.44%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 60.21 60.33 59.62 59.90 5,487,988 -0.25(-0.41%)
Aug 29, 2013 59.84 60.58 59.62 60.15 5,356,747 +0.27(+0.44%)
Aug 28, 2013 59.52 60.22 59.49 59.88 7,272,877 +0.12(+0.20%)
Aug 27, 2013 59.97 60.41 59.64 59.76 7,853,767 -0.65(-1.08%)
Aug 26, 2013 60.82 61.16 60.39 60.41 4,575,884 -0.37(-0.62%)
Aug 23, 2013 61.01 61.04 60.52 60.79 5,596,196 +0.09(+0.15%)
Aug 22, 2013 60.38 60.88 60.23 60.70 5,384,490 +0.49(+0.82%)
Aug 21, 2013 60.68 60.93 60.16 60.21 7,292,143 -0.73(-1.20%)
Aug 20, 2013 60.85 61.44 60.85 60.93 5,272,922 +0.05(+0.08%)
Aug 19, 2013 61.20 61.23 60.89 60.89 5,747,721 -0.33(-0.55%)
Aug 16, 2013 61.02 61.54 60.77 61.22 8,366,703 -0.21(-0.34%)
Aug 15, 2013 62.31 62.35 61.25 61.43 9,153,649 -1.56(-2.47%)
Aug 14, 2013 62.97 63.19 62.50 62.98 6,512,998 -0.02(-0.03%)
Aug 13, 2013 63.28 63.28 62.44 63.00 6,118,324 +0.05(+0.08%)
Aug 12, 2013 63.28 63.45 62.70 62.95 8,127,801 -0.79(-1.24%)
Aug 09, 2013 64.47 64.75 63.61 63.74 8,070,766 -1.00(-1.55%)
Aug 08, 2013 65.33 65.44 64.21 64.75 8,961,697 -0.16(-0.24%)
Aug 07, 2013 63.94 65.29 63.14 64.90 17,196,070 -1.12(-1.70%)
Aug 06, 2013 65.08 66.13 64.96 66.03 11,430,111 +1.01(+1.56%)
Aug 05, 2013 65.48 65.52 64.61 65.01 7,378,541 -0.48(-0.74%)
Aug 02, 2013 64.56 65.57 64.33 65.49 6,193,126 +1.13(+1.76%)
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.