Walt Disney (NY: DIS )

187.46 USD +1.97 (+1.06%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 79.70 80.39 79.66 80.07 6,848,400 +1.08(+1.37%)
Mar 28, 2014 78.73 79.46 78.31 78.99 5,281,656 +0.51(+0.65%)
Mar 27, 2014 78.29 78.61 77.28 78.48 9,177,150 -0.14(-0.18%)
Mar 26, 2014 79.93 80.24 78.61 78.62 6,721,714 -0.93(-1.17%)
Mar 25, 2014 80.24 80.34 78.60 79.55 6,692,219 +0.06(+0.08%)
Mar 24, 2014 80.71 80.93 79.38 79.49 7,642,725 -0.86(-1.07%)
Mar 21, 2014 81.96 82.05 80.05 80.35 7,841,172 -0.46(-0.57%)
Mar 20, 2014 80.59 81.02 79.76 80.81 5,968,017 +0.29(+0.36%)
Mar 19, 2014 82.25 82.30 80.04 80.52 6,401,233 -1.47(-1.79%)
Mar 18, 2014 81.53 82.25 81.28 81.99 5,377,168 +0.60(+0.74%)
Mar 17, 2014 80.50 81.60 80.31 81.39 7,278,993 +1.32(+1.65%)
Mar 14, 2014 79.85 80.41 79.57 80.07 7,754,672 +0.14(+0.18%)
Mar 13, 2014 81.75 81.98 79.66 79.93 8,566,763 -1.45(-1.78%)
Mar 12, 2014 80.59 81.39 80.05 81.38 6,377,486 +0.33(+0.41%)
Mar 11, 2014 82.19 82.33 80.72 81.05 7,171,510 -0.92(-1.12%)
Mar 10, 2014 82.18 82.43 81.69 81.97 5,209,620 -0.24(-0.29%)
Mar 07, 2014 83.60 83.65 82.01 82.21 7,478,961 -1.13(-1.36%)
Mar 06, 2014 82.86 83.42 82.84 83.34 5,773,877 +0.66(+0.80%)
Mar 05, 2014 82.22 83.21 82.02 82.68 7,669,331 +0.97(+1.19%)
Mar 04, 2014 80.60 82.17 80.54 81.71 8,020,400 +2.25(+2.83%)
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.