Walt Disney (NY: DIS )

187.77 USD +0.31 (+0.17%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 78.50 79.53 78.18 79.34 6,381,984 +0.70(+0.89%)
Apr 29, 2014 78.35 78.68 77.74 78.64 4,605,644 +0.86(+1.11%)
Apr 28, 2014 78.76 79.06 76.88 77.78 7,516,763 -0.45(-0.58%)
Apr 25, 2014 79.46 79.46 78.16 78.23 6,193,863 -1.36(-1.71%)
Apr 24, 2014 79.74 80.06 79.11 79.59 4,622,987 +0.07(+0.09%)
Apr 23, 2014 79.53 79.95 78.97 79.52 4,146,486 +0.07(+0.09%)
Apr 22, 2014 79.22 79.89 79.21 79.45 5,840,390 +0.34(+0.43%)
Apr 21, 2014 79.96 79.98 78.69 79.11 7,080,237 -0.88(-1.10%)
Apr 17, 2014 78.70 79.99 79.99 79.99 7,627,700 +1.04(+1.32%)
Apr 16, 2014 78.38 78.98 78.19 78.95 5,954,284 +1.29(+1.66%)
Apr 15, 2014 77.89 78.21 76.31 77.66 6,397,191 +0.04(+0.05%)
Apr 14, 2014 77.70 77.83 76.85 77.62 5,964,608 +0.61(+0.79%)
Apr 11, 2014 77.51 77.92 76.81 77.01 9,206,216 -0.50(-0.65%)
Apr 10, 2014 80.92 80.92 77.48 77.51 10,045,185 -2.96(-3.68%)
Apr 09, 2014 79.97 80.53 79.26 80.47 7,001,515 +0.90(+1.13%)
Apr 08, 2014 79.27 79.65 78.12 79.57 7,084,957 +0.44(+0.56%)
Apr 07, 2014 80.42 80.80 78.56 79.13 8,998,141 -1.30(-1.62%)
Apr 04, 2014 82.32 82.85 80.40 80.43 8,894,844 -1.26(-1.54%)
Apr 03, 2014 81.92 82.24 81.14 81.69 4,897,003 +0.02(+0.02%)
Apr 02, 2014 81.72 81.97 81.30 81.67 6,071,890 +0.10(+0.12%)
Apr 01, 2014 80.39 81.61 80.39 81.57 6,554,342 +1.50(+1.87%)
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%)
Mar 03, 2014 80.30 80.65 78.85 79.46 8,449,280 -1.35(-1.67%)
Feb 28, 2014 80.84 81.59 80.17 80.81 7,031,874 +0.33(+0.41%)
Feb 27, 2014 80.00 80.59 79.86 80.48 4,919,486 +0.40(+0.50%)
Feb 26, 2014 80.63 80.95 79.59 80.08 5,775,117 -0.13(-0.16%)
Feb 25, 2014 80.72 81.35 80.04 80.21 6,060,023 -0.52(-0.64%)
Feb 24, 2014 80.72 81.59 80.13 80.73 6,635,165 +0.60(+0.75%)
Feb 21, 2014 79.07 80.45 78.80 80.13 8,253,018 +0.94(+1.19%)
Feb 20, 2014 79.21 79.65 78.84 79.19 5,744,777 +0.32(+0.41%)
Feb 19, 2014 79.50 79.78 78.80 78.87 7,023,902 -0.71(-0.89%)
Feb 18, 2014 79.50 80.00 79.43 79.58 6,124,936 +0.35(+0.44%)
Feb 14, 2014 77.88 79.23 79.23 79.23 7,001,100 +1.33(+1.71%)
Feb 13, 2014 77.52 78.24 77.20 77.90 5,955,428 -0.01(-0.01%)
Feb 12, 2014 77.66 78.01 77.64 77.91 6,329,489 +0.12(+0.15%)
Feb 11, 2014 77.15 77.92 77.11 77.79 8,186,137 +0.73(+0.95%)
Feb 10, 2014 75.67 77.31 75.57 77.06 8,781,423 +1.39(+1.84%)
Feb 07, 2014 75.08 75.70 74.61 75.67 11,526,738 +0.11(+0.15%)
Feb 06, 2014 75.61 76.73 74.78 75.56 19,798,104 +3.80(+5.30%)
Feb 05, 2014 72.05 72.05 70.37 71.76 11,500,631 +0.71(+1.00%)
Feb 04, 2014 70.94 71.25 69.88 71.05 11,277,686 +1.06(+1.51%)
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.