Walt Disney (NY: DIS )

152.31 USD +2.88 (+1.92%)
Streaming Delayed Price Updated: 1:56 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 104.67 105.14 103.96 104.08 4,161,605 -0.48(-0.46%)
Feb 26, 2015 105.50 105.71 104.14 104.56 5,044,979 -1.01(-0.96%)
Feb 25, 2015 104.68 105.98 104.67 105.57 6,547,143 +0.90(+0.86%)
Feb 24, 2015 104.54 105.05 104.35 104.67 4,099,630 -0.32(-0.30%)
Feb 23, 2015 104.76 105.23 104.44 104.99 5,585,484 +0.44(+0.42%)
Feb 20, 2015 103.86 104.69 102.73 104.55 5,196,956 +0.66(+0.64%)
Feb 19, 2015 104.00 104.08 103.55 103.89 5,094,087 +0.03(+0.03%)
Feb 18, 2015 103.40 104.33 103.40 103.86 3,760,047 -0.26(-0.25%)
Feb 17, 2015 104.23 104.45 103.57 104.12 4,759,134 -0.05(-0.05%)
Feb 13, 2015 103.73 104.17 104.17 104.17 5,175,600 +0.59(+0.57%)
Feb 12, 2015 102.16 103.85 101.70 103.58 6,812,330 +1.71(+1.68%)
Feb 11, 2015 102.01 102.02 101.07 101.87 5,868,052 -0.05(-0.05%)
Feb 10, 2015 101.96 102.19 101.18 101.92 5,722,393 +0.19(+0.19%)
Feb 09, 2015 101.80 102.50 101.45 101.73 5,461,981 -0.29(-0.28%)
Feb 06, 2015 102.67 102.99 101.65 102.02 8,535,248 -0.62(-0.60%)
Feb 05, 2015 100.76 102.84 100.51 102.64 14,083,858 +1.36(+1.34%)
Feb 04, 2015 99.39 101.94 98.82 101.28 32,628,683 +7.18(+7.63%)
Feb 03, 2015 92.43 94.11 92.19 94.10 12,196,385 +2.17(+2.36%)
Feb 02, 2015 91.30 92.05 90.06 91.93 9,386,348 +0.97(+1.07%)
Jan 30, 2015 92.50 92.94 90.83 90.96 10,212,270 -2.26(-2.42%)
Jan 29, 2015 93.11 93.50 91.52 93.22 7,680,429 +0.55(+0.59%)
Jan 28, 2015 94.14 94.47 92.61 92.67 6,198,071 -1.30(-1.38%)
Jan 27, 2015 93.94 94.74 93.36 93.97 5,389,754 -1.00(-1.05%)
Jan 26, 2015 94.45 95.00 93.93 94.97 5,444,526 +0.25(+0.26%)
Jan 23, 2015 94.92 95.53 94.43 94.72 4,664,712 -0.43(-0.45%)
Jan 22, 2015 94.58 95.39 94.01 95.15 7,013,467 +0.98(+1.04%)
Jan 21, 2015 94.37 94.74 93.82 94.17 7,388,168 -0.57(-0.60%)
Jan 20, 2015 95.22 95.39 93.75 94.74 7,941,167 -0.44(-0.46%)
Jan 16, 2015 94.00 95.23 93.98 95.18 6,117,011 +0.83(+0.88%)
Jan 15, 2015 94.23 94.96 94.04 94.35 5,661,480 +0.12(+0.13%)
Jan 14, 2015 94.00 94.80 93.29 94.23 6,493,123 -0.96(-1.01%)
Jan 13, 2015 95.28 96.43 94.70 95.19 9,362,253 +0.73(+0.77%)
Jan 12, 2015 94.69 94.76 93.77 94.46 6,585,923 +0.21(+0.22%)
Jan 09, 2015 94.05 95.27 93.99 94.25 8,621,330 +0.46(+0.49%)
Jan 08, 2015 93.87 94.30 93.56 93.79 7,571,627 +0.96(+1.03%)
Jan 07, 2015 92.72 93.15 92.10 92.83 6,589,438 +0.94(+1.02%)
Jan 06, 2015 92.57 93.19 91.16 91.89 6,802,241 -0.49(-0.53%)
Jan 05, 2015 93.28 93.35 91.78 92.38 7,771,659 -1.37(-1.46%)
Jan 02, 2015 94.91 95.28 92.85 93.75 5,865,420 -0.44(-0.47%)
Dec 31, 2014 95.13 94.19 94.19 94.19 4,797,000 -0.51(-0.54%)
Dec 30, 2014 95.21 95.50 94.50 94.70 3,489,849 -0.80(-0.84%)
Dec 29, 2014 94.74 95.93 94.69 95.50 3,583,877 +0.47(+0.49%)
Dec 26, 2014 94.74 95.31 94.52 95.03 3,142,431 +0.61(+0.65%)
Dec 24, 2014 94.69 94.42 94.42 94.42 2,165,700 -0.27(-0.29%)
Dec 23, 2014 94.48 95.07 94.40 94.69 5,374,152 +0.49(+0.52%)
Dec 22, 2014 93.39 94.36 93.22 94.20 7,448,490 +1.31(+1.41%)
Dec 19, 2014 92.34 93.20 91.88 92.89 12,837,921 +0.28(+0.30%)
Dec 18, 2014 92.19 92.61 91.86 92.61 9,343,463 +1.23(+1.35%)
Dec 17, 2014 90.36 91.68 90.20 91.38 6,889,378 +1.21(+1.34%)
Dec 16, 2014 90.50 92.00 90.13 90.17 6,548,489 -0.73(-0.80%)
Dec 15, 2014 92.03 92.69 90.19 90.90 6,723,304 -0.59(-0.64%)
Dec 12, 2014 91.18 92.61 90.95 91.49 7,890,850 -0.26(-0.28%)
Dec 11, 2014 91.09 92.66 90.66 91.75 8,227,028 +0.12(+0.13%)
Dec 10, 2014 92.52 92.83 91.55 91.63 10,345,635 -1.31(-1.41%)
Dec 09, 2014 93.51 93.57 91.76 92.94 9,488,522 -0.86(-0.92%)
Dec 08, 2014 94.21 94.50 93.41 93.80 6,681,795 +0.04(+0.04%)
Dec 05, 2014 93.69 93.94 93.34 93.76 5,226,807 +0.53(+0.57%)
Dec 04, 2014 93.61 93.63 92.57 93.23 6,048,963 +0.12(+0.13%)
Dec 03, 2014 93.54 93.66 92.50 93.11 5,491,159 -0.36(-0.39%)
Dec 02, 2014 92.65 93.81 92.42 93.47 6,656,692 +0.77(+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.