Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 113.24 113.48 111.93 112.00 8,633,580 -1.28(-1.13%)
Oct 29, 2015 112.59 113.64 112.45 113.28 6,220,144 +0.69(+0.61%)
Oct 28, 2015 112.23 112.71 111.14 112.59 6,552,680 +0.56(+0.50%)
Oct 27, 2015 111.56 112.52 111.51 112.03 5,948,278 +0.25(+0.22%)
Oct 26, 2015 111.34 111.84 110.41 111.78 5,818,475 +0.42(+0.38%)
Oct 23, 2015 112.47 112.47 110.14 111.36 8,051,497 -0.16(-0.14%)
Oct 22, 2015 108.98 111.62 108.70 111.52 10,183,795 +3.11(+2.87%)
Oct 21, 2015 108.98 109.86 108.33 108.41 8,916,244 +0.25(+0.23%)
Oct 20, 2015 107.88 108.84 107.74 108.16 9,821,950 +0.36(+0.34%)
Oct 19, 2015 106.60 108.29 106.29 107.80 8,122,963 +1.21(+1.14%)
Oct 16, 2015 106.61 106.84 105.82 106.59 6,000,581 +0.34(+0.32%)
Oct 15, 2015 104.87 106.35 104.64 106.24 6,843,340 +2.13(+2.04%)
Oct 14, 2015 104.87 105.22 103.62 104.11 5,649,991 -0.85(-0.81%)
Oct 13, 2015 104.12 105.75 103.70 104.96 8,471,141 +0.24(+0.23%)
Oct 12, 2015 104.29 105.07 104.01 104.72 5,259,372 +0.78(+0.75%)
Oct 09, 2015 103.48 104.43 103.07 103.95 7,455,768 +0.94(+0.91%)
Oct 08, 2015 101.62 103.29 101.13 103.01 7,615,418 +1.20(+1.18%)
Oct 07, 2015 102.89 102.99 101.09 101.81 7,115,729 -0.37(-0.37%)
Oct 06, 2015 102.60 102.91 101.63 102.18 5,748,421 -0.08(-0.08%)
Oct 05, 2015 102.11 102.60 101.04 102.26 7,255,485 +0.84(+0.83%)
Oct 02, 2015 99.66 101.44 98.41 101.43 9,246,967 +0.33(+0.32%)
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.