Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 103.07 103.53 102.37 102.49 4,226,193 -0.47(-0.46%)
Feb 26, 2015 103.89 104.09 102.55 102.96 5,123,277 -0.99(-0.96%)
Feb 25, 2015 103.08 104.36 103.07 103.96 6,648,755 +0.89(+0.86%)
Feb 24, 2015 102.94 103.44 102.75 103.07 4,163,256 -0.32(-0.30%)
Feb 23, 2015 103.16 103.62 102.84 103.39 5,672,171 +0.43(+0.42%)
Feb 20, 2015 102.27 103.09 101.16 102.95 5,277,613 +0.65(+0.64%)
Feb 19, 2015 102.41 102.49 101.97 102.30 5,173,148 +0.03(+0.03%)
Feb 18, 2015 101.82 102.74 101.82 102.27 3,818,403 -0.26(-0.25%)
Feb 17, 2015 102.64 102.85 101.99 102.53 4,832,996 -0.05(-0.05%)
Feb 13, 2015 102.14 102.58 102.58 102.58 5,255,926 +0.58(+0.57%)
Feb 12, 2015 100.60 102.26 100.15 102.00 6,918,058 +1.68(+1.68%)
Feb 11, 2015 100.45 100.46 99.53 100.31 5,959,125 -0.05(-0.05%)
Feb 10, 2015 100.40 100.63 99.63 100.36 5,811,205 +0.19(+0.19%)
Feb 09, 2015 100.24 100.93 99.90 100.17 5,546,751 -0.29(-0.28%)
Feb 06, 2015 101.10 101.42 100.10 100.46 8,667,716 -0.61(-0.60%)
Feb 05, 2015 99.22 101.27 98.97 101.07 14,302,441 +1.34(+1.34%)
Feb 04, 2015 97.87 100.38 97.31 99.73 33,135,086 +7.07(+7.63%)
Feb 03, 2015 91.02 92.67 90.78 92.66 12,385,674 +2.14(+2.36%)
Feb 02, 2015 89.90 90.64 88.68 90.53 9,532,025 +0.96(+1.07%)
Jan 30, 2015 91.09 91.52 89.44 89.57 10,370,766 -2.23(-2.42%)
Jan 29, 2015 91.69 92.07 90.12 91.80 7,799,630 +0.54(+0.59%)
Jan 28, 2015 92.70 93.03 91.19 91.25 6,294,266 -1.28(-1.38%)
Jan 27, 2015 92.50 93.29 91.93 92.53 5,473,403 -0.98(-1.05%)
Jan 26, 2015 93.01 93.55 92.49 93.52 5,529,025 +0.25(+0.26%)
Jan 23, 2015 93.47 94.07 92.99 93.27 4,737,109 -0.42(-0.45%)
Jan 22, 2015 93.13 93.93 92.57 93.70 7,122,317 +0.97(+1.04%)
Jan 21, 2015 92.93 93.29 92.39 92.73 7,502,833 -0.56(-0.60%)
Jan 20, 2015 93.76 93.93 92.32 93.29 8,064,415 -0.43(-0.46%)
Jan 16, 2015 92.56 93.77 92.54 93.73 6,211,948 +0.82(+0.88%)
Jan 15, 2015 92.79 93.51 92.60 92.91 5,749,347 +0.12(+0.13%)
Jan 14, 2015 92.56 93.35 91.86 92.79 6,593,897 -0.95(-1.01%)
Jan 13, 2015 93.82 94.96 93.25 93.74 9,507,556 +0.72(+0.77%)
Jan 12, 2015 93.24 93.31 92.34 93.02 6,688,137 +0.21(+0.22%)
Jan 09, 2015 92.61 93.81 92.55 92.81 8,755,134 +0.45(+0.49%)
Jan 08, 2015 92.44 92.86 92.13 92.36 7,689,139 +0.95(+1.03%)
Jan 07, 2015 91.30 91.73 90.69 91.41 6,691,707 +0.93(+1.02%)
Jan 06, 2015 91.16 91.77 89.76 90.49 6,907,812 -0.48(-0.53%)
Jan 05, 2015 91.85 91.92 90.38 90.97 7,892,276 -1.35(-1.46%)
Jan 02, 2015 93.46 93.82 91.43 92.32 5,956,452 -0.43(-0.47%)
Dec 31, 2014 93.68 92.75 92.75 92.75 4,871,450 -0.50(-0.54%)
Dec 30, 2014 93.75 94.04 93.06 93.25 3,544,012 -0.79(-0.84%)
Dec 29, 2014 93.29 94.46 93.24 94.04 3,639,499 +0.46(+0.49%)
Dec 26, 2014 93.29 93.86 93.08 93.58 3,191,202 +0.60(+0.65%)
Dec 24, 2014 93.24 92.98 92.98 92.98 2,199,312 -0.27(-0.29%)
Dec 23, 2014 93.04 93.62 92.96 93.24 5,457,559 +0.48(+0.52%)
Dec 22, 2014 91.96 92.92 91.80 92.76 7,564,091 +1.29(+1.41%)
Dec 19, 2014 90.93 91.78 90.48 91.47 13,037,167 +0.28(+0.30%)
Dec 18, 2014 90.78 91.19 90.46 91.19 9,488,475 +1.21(+1.35%)
Dec 17, 2014 88.98 90.28 88.82 89.98 6,996,302 +1.19(+1.34%)
Dec 16, 2014 89.12 90.59 88.75 88.79 6,650,122 -0.72(-0.80%)
Dec 15, 2014 90.62 91.27 88.81 89.51 6,827,650 -0.58(-0.64%)
Dec 12, 2014 89.79 91.19 89.56 90.09 8,013,317 -0.26(-0.28%)
Dec 11, 2014 89.70 91.24 89.27 90.35 8,354,712 +0.12(+0.13%)
Dec 10, 2014 91.11 91.41 90.15 90.23 10,506,201 -1.29(-1.41%)
Dec 09, 2014 92.08 92.14 90.36 91.52 9,635,785 -0.85(-0.92%)
Dec 08, 2014 92.77 93.06 91.98 92.37 6,785,497 +0.04(+0.04%)
Dec 05, 2014 92.26 92.50 91.91 92.33 5,307,927 +0.52(+0.57%)
Dec 04, 2014 92.18 92.20 91.15 91.81 6,142,843 +0.12(+0.13%)
Dec 03, 2014 92.11 92.23 91.09 91.69 5,576,382 -0.35(-0.39%)
Dec 02, 2014 91.23 92.38 91.01 92.04 6,760,004 +0.76(+0.83%)
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.