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 (%)
Nov 29, 2013 69.95 70.18 69.31 69.46 4,875,492 -0.23(-0.33%)
Nov 27, 2013 70.12 70.16 69.38 69.69 5,530,655 -0.40(-0.58%)
Nov 26, 2013 68.85 70.59 68.83 70.09 8,962,416 +1.42(+2.06%)
Nov 25, 2013 69.46 69.50 68.54 68.67 5,920,783 -0.45(-0.66%)
Nov 22, 2013 68.88 69.26 68.73 69.13 4,740,161 +0.26(+0.37%)
Nov 21, 2013 68.40 68.94 68.21 68.87 4,567,840 +0.70(+1.03%)
Nov 20, 2013 68.06 68.85 68.02 68.17 4,800,038 +0.11(+0.16%)
Nov 19, 2013 68.43 68.65 67.98 68.06 4,869,640 -0.37(-0.55%)
Nov 18, 2013 68.99 69.02 68.27 68.44 4,980,561 -0.49(-0.71%)
Nov 15, 2013 68.70 69.10 68.49 68.93 6,281,385 -0.02(-0.03%)
Nov 14, 2013 68.08 69.08 67.95 68.95 7,357,837 +1.03(+1.52%)
Nov 13, 2013 66.40 67.94 66.27 67.92 5,766,183 +1.18(+1.77%)
Nov 12, 2013 67.29 67.40 66.39 66.73 6,670,063 -0.56(-0.83%)
Nov 11, 2013 67.43 67.69 67.15 67.30 5,029,887 -0.24(-0.35%)
Nov 08, 2013 65.85 68.35 65.70 67.53 16,434,744 +1.41(+2.13%)
Nov 07, 2013 68.28 68.28 66.06 66.12 10,481,534 -1.82(-2.68%)
Nov 06, 2013 68.12 68.56 67.57 67.95 6,608,677 +0.15(+0.22%)
Nov 05, 2013 67.72 68.00 67.02 67.80 5,207,816 +0.04(+0.06%)
Nov 04, 2013 68.35 68.49 67.36 67.76 4,864,537 -0.20(-0.29%)
Nov 01, 2013 67.66 68.12 67.45 67.96 5,086,742 +0.41(+0.61%)
Oct 31, 2013 67.42 68.24 67.31 67.54 5,793,020 +0.12(+0.18%)
Oct 30, 2013 68.16 68.24 66.89 67.42 5,905,672 -0.44(-0.65%)
Oct 29, 2013 68.06 68.33 67.72 67.87 4,519,067 -0.08(-0.12%)
Oct 28, 2013 68.29 68.42 67.87 67.95 4,524,950 -0.26(-0.38%)
Oct 25, 2013 68.26 68.80 67.92 68.20 6,718,037 +0.21(+0.30%)
Oct 24, 2013 67.14 68.13 66.98 67.99 6,128,165 +0.92(+1.37%)
Oct 23, 2013 67.76 68.14 66.98 67.08 5,955,471 -0.87(-1.28%)
Oct 22, 2013 66.90 68.07 66.71 67.95 7,954,176 +1.37(+2.06%)
Oct 21, 2013 66.24 66.60 66.13 66.58 4,920,058 +0.45(+0.68%)
Oct 18, 2013 65.48 66.24 64.98 66.12 7,704,900 +0.72(+1.10%)
Oct 17, 2013 65.18 65.57 64.97 65.40 7,060,004 +0.07(+0.11%)
Oct 16, 2013 65.62 65.84 65.12 65.34 7,828,913 -0.09(-0.14%)
Oct 15, 2013 65.71 65.92 64.92 65.42 6,034,094 -0.38(-0.58%)
Oct 14, 2013 64.87 65.96 64.77 65.81 6,561,832 +0.61(+0.94%)
Oct 11, 2013 64.66 65.57 64.50 65.20 6,839,537 +0.62(+0.96%)
Oct 10, 2013 63.49 64.67 63.31 64.58 7,795,755 +1.96(+3.13%)
Oct 09, 2013 63.04 63.20 62.14 62.62 8,824,607 -0.40(-0.64%)
Oct 08, 2013 63.53 63.78 62.99 63.02 8,770,288 -0.58(-0.91%)
Oct 07, 2013 63.82 64.31 63.58 63.60 5,929,648 -0.70(-1.09%)
Oct 04, 2013 63.04 64.43 62.99 64.30 6,647,746 +1.26(+2.00%)
Oct 03, 2013 63.73 63.94 62.85 63.04 7,376,844 -0.85(-1.33%)
Oct 02, 2013 63.47 64.35 63.42 63.89 7,308,051 +0.05(+0.08%)
Oct 01, 2013 63.39 64.25 63.38 63.84 4,949,727 +0.33(+0.53%)
Sep 30, 2013 63.74 63.96 63.41 63.50 7,579,017 -0.69(-1.07%)
Sep 27, 2013 63.98 64.44 63.70 64.19 5,672,921 -0.05(-0.08%)
Sep 26, 2013 63.38 64.29 63.27 64.24 7,079,346 +0.78(+1.23%)
Sep 25, 2013 63.44 63.94 63.22 63.47 7,394,436 +0.13(+0.20%)
Sep 24, 2013 63.95 64.16 63.30 63.34 8,269,270 -0.42(-0.66%)
Sep 23, 2013 64.05 64.48 63.69 63.76 8,402,576 -0.26(-0.40%)
Sep 20, 2013 64.61 64.83 63.92 64.02 29,550,994 -0.70(-1.08%)
Sep 19, 2013 65.38 65.48 64.40 64.72 11,990,683 -1.37(-2.07%)
Sep 18, 2013 65.65 66.34 65.20 66.08 10,016,064 +0.13(+0.19%)
Sep 17, 2013 65.81 66.17 65.70 65.96 6,550,836 +0.04(+0.06%)
Sep 16, 2013 66.47 66.62 65.85 65.92 9,882,273 +0.25(+0.37%)
Sep 13, 2013 64.86 66.01 64.49 65.67 12,917,623 +1.18(+1.83%)
Sep 12, 2013 62.82 65.34 62.44 64.49 22,773,040 +1.53(+2.42%)
Sep 11, 2013 62.16 62.96 62.02 62.96 9,584,654 +1.09(+1.77%)
Sep 10, 2013 61.14 62.01 60.98 61.87 10,072,749 +1.22(+2.01%)
Sep 09, 2013 60.66 60.89 60.33 60.65 7,253,826 +0.20(+0.33%)
Sep 06, 2013 60.53 60.89 59.70 60.45 7,433,044 +0.09(+0.15%)
Sep 05, 2013 60.14 60.66 60.03 60.36 6,441,704 +0.19(+0.31%)
Sep 04, 2013 59.99 60.28 59.60 60.18 14,220,303 +0.18(+0.30%)
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.