Walt Disney (NY: DIS )

93.48 -0.10 (-0.11%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 99.02 99.02 99.02 0 -0.32(-0.33%)
Dec 29, 2016 99.03 99.54 98.69 99.35 6,206,292 +0.25(+0.25%)
Dec 28, 2016 99.75 100.07 98.87 99.10 5,450,429 -0.83(-0.83%)
Dec 27, 2016 99.62 100.29 99.55 99.92 3,830,585 +0.02(+0.02%)
Dec 23, 2016 99.91 99.91 99.91 0 -0.26(-0.26%)
Dec 22, 2016 99.73 100.23 99.48 100.16 5,505,095 -0.13(-0.13%)
Dec 21, 2016 99.39 100.63 99.30 100.30 5,475,310 +0.09(+0.09%)
Dec 20, 2016 100.37 100.90 99.82 100.20 9,415,865 +0.15(+0.15%)
Dec 19, 2016 100.43 100.96 99.83 100.05 12,074,649 +1.32(+1.34%)
Dec 16, 2016 99.49 99.50 98.58 98.73 13,298,779 -0.46(-0.46%)
Dec 15, 2016 98.67 100.37 98.64 99.18 9,201,517 +0.32(+0.33%)
Dec 14, 2016 98.45 99.20 98.34 98.86 8,373,203 +0.19(+0.19%)
Dec 13, 2016 99.00 99.11 98.54 98.67 7,669,787 -0.20(-0.20%)
Dec 12, 2016 99.39 99.48 98.56 98.87 8,293,324 -0.76(-0.76%)
Dec 09, 2016 98.33 100.26 98.03 99.63 12,812,941 +1.41(+1.43%)
Dec 08, 2016 96.41 98.78 96.41 98.22 17,391,916 +2.06(+2.14%)
Dec 07, 2016 94.77 96.24 94.70 96.16 12,998,233 +1.25(+1.32%)
Dec 06, 2016 94.24 94.96 94.12 94.91 8,937,778 +0.66(+0.70%)
Dec 05, 2016 93.32 94.54 93.04 94.25 12,017,981 +1.38(+1.48%)
Dec 02, 2016 93.15 93.42 92.64 92.87 8,206,092 -0.41(-0.44%)
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.