Walt Disney (NY: DIS )

153.57 USD +0.33 (+0.22%)
Streaming Delayed Price Updated: 5:30 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 99.85 99.89 98.57 99.22 10,395,915 -1.07(-1.07%)
May 27, 2016 99.81 100.29 100.29 100.29 4,589,100 +0.48(+0.48%)
May 26, 2016 99.89 100.49 99.57 99.81 3,852,134 -0.05(-0.05%)
May 25, 2016 99.92 100.80 99.81 99.86 5,678,749 +0.35(+0.35%)
May 24, 2016 99.45 100.04 99.38 99.51 5,250,764 +0.33(+0.33%)
May 23, 2016 99.60 100.33 99.12 99.18 5,588,590 -0.60(-0.60%)
May 20, 2016 99.00 99.93 98.82 99.78 7,297,012 +1.37(+1.39%)
May 19, 2016 98.58 98.61 97.51 98.41 7,063,435 -0.59(-0.60%)
May 18, 2016 99.59 99.77 98.36 99.00 9,321,791 -0.94(-0.94%)
May 17, 2016 100.79 101.29 99.55 99.94 8,693,760 -0.42(-0.42%)
May 16, 2016 100.41 100.67 99.37 100.36 9,112,952 -0.16(-0.16%)
May 13, 2016 101.71 102.04 100.36 100.52 9,570,151 -1.19(-1.17%)
May 12, 2016 102.50 102.85 101.12 101.71 11,250,393 -0.58(-0.57%)
May 11, 2016 101.46 102.50 100.62 102.29 27,066,430 -4.31(-4.04%)
May 10, 2016 105.53 106.75 105.45 106.60 15,135,391 +1.26(+1.20%)
May 09, 2016 106.01 106.68 104.97 105.34 8,130,237 -0.20(-0.19%)
May 06, 2016 104.51 105.74 104.39 105.54 7,407,498 +0.61(+0.58%)
May 05, 2016 103.98 105.12 103.45 104.93 6,464,466 +1.26(+1.22%)
May 04, 2016 103.31 104.48 103.20 103.67 6,445,065 -0.11(-0.11%)
May 03, 2016 103.88 103.99 103.19 103.78 6,243,199 -0.58(-0.56%)
May 02, 2016 103.30 104.57 102.80 104.36 5,285,481 +1.10(+1.07%)
Apr 29, 2016 103.95 104.21 102.40 103.26 7,006,884 -0.77(-0.74%)
Apr 28, 2016 104.54 105.49 103.80 104.03 5,657,511 -1.25(-1.19%)
Apr 27, 2016 105.19 105.60 104.76 105.28 5,994,573 +0.39(+0.37%)
Apr 26, 2016 104.58 105.57 104.18 104.89 6,452,733 +0.32(+0.31%)
Apr 25, 2016 103.50 104.62 103.35 104.57 6,116,957 +0.80(+0.77%)
Apr 22, 2016 103.06 103.99 102.93 103.77 5,731,332 +0.86(+0.84%)
Apr 21, 2016 103.36 104.12 102.65 102.91 6,824,587 -0.36(-0.35%)
Apr 20, 2016 103.02 103.48 101.96 103.27 7,711,555 +0.63(+0.61%)
Apr 19, 2016 102.00 103.64 101.93 102.64 10,639,024 +1.16(+1.14%)
Apr 18, 2016 99.60 101.95 99.50 101.48 10,662,247 +2.89(+2.93%)
Apr 15, 2016 98.50 98.89 98.18 98.59 6,146,837 -0.04(-0.04%)
Apr 14, 2016 99.79 99.87 98.26 98.63 6,676,012 -0.85(-0.85%)
Apr 13, 2016 98.03 99.81 97.96 99.48 7,967,202 +2.13(+2.19%)
Apr 12, 2016 96.28 97.53 96.07 97.35 6,276,839 +1.08(+1.12%)
Apr 11, 2016 96.93 97.64 96.19 96.27 5,915,974 -0.15(-0.16%)
Apr 08, 2016 96.63 96.84 95.80 96.42 6,982,660 +0.26(+0.27%)
Apr 07, 2016 97.11 97.42 95.92 96.16 7,524,696 -1.32(-1.35%)
Apr 06, 2016 96.96 97.63 96.83 97.48 6,950,174 +0.48(+0.49%)
Apr 05, 2016 96.85 97.61 96.15 97.00 10,818,566 -1.68(-1.70%)
Apr 04, 2016 99.30 99.44 98.58 98.68 5,327,895 -0.39(-0.39%)
Apr 01, 2016 98.80 99.34 98.58 99.07 5,895,453 -0.24(-0.24%)
Mar 31, 2016 99.01 100.37 99.01 99.31 7,038,753 +0.40(+0.40%)
Mar 30, 2016 98.90 99.09 98.35 98.91 5,675,871 +0.75(+0.76%)
Mar 29, 2016 98.00 98.37 97.36 98.16 5,170,676 +0.07(+0.07%)
Mar 28, 2016 97.50 98.46 97.45 98.09 5,317,112 +0.87(+0.89%)
Mar 24, 2016 96.55 97.22 97.22 97.22 5,577,700 +0.39(+0.40%)
Mar 23, 2016 97.72 97.85 96.75 96.83 5,517,412 -0.75(-0.77%)
Mar 22, 2016 97.59 98.32 97.44 97.58 6,475,422 -0.88(-0.89%)
Mar 21, 2016 98.92 99.12 97.70 98.46 7,070,268 -0.74(-0.75%)
Mar 18, 2016 99.98 100.15 98.96 99.20 10,205,081 -0.40(-0.40%)
Mar 17, 2016 98.28 99.91 98.28 99.60 6,385,079 +1.16(+1.18%)
Mar 16, 2016 98.16 99.08 97.47 98.44 6,078,330 +0.20(+0.20%)
Mar 15, 2016 98.02 98.33 97.39 98.24 5,942,388 -0.57(-0.58%)
Mar 14, 2016 97.94 99.22 97.84 98.81 6,174,453 +0.87(+0.89%)
Mar 11, 2016 97.57 98.35 97.54 97.94 5,605,768 +0.90(+0.93%)
Mar 10, 2016 97.94 98.42 95.87 97.04 5,453,397 -0.62(-0.63%)
Mar 09, 2016 98.00 98.24 96.82 97.66 7,010,242 -0.16(-0.16%)
Mar 08, 2016 98.93 98.98 97.60 97.82 6,227,134 -1.57(-1.58%)
Mar 07, 2016 98.57 99.70 98.48 99.39 7,217,236 +0.91(+0.92%)
Mar 04, 2016 99.00 99.21 97.90 98.48 6,739,803 -0.34(-0.34%)
Mar 03, 2016 97.79 98.84 96.89 98.82 8,577,511 +1.82(+1.88%)
Mar 02, 2016 97.67 97.83 96.41 97.00 6,498,169 -0.65(-0.67%)
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.