Walt Disney (NY: DIS )

149.44 USD +1.43 (+0.97%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 110.33 110.52 109.41 110.37 5,264,878 -0.16(-0.14%)
May 28, 2015 110.11 110.54 109.60 110.53 3,391,865 +0.16(+0.14%)
May 27, 2015 109.51 110.61 109.30 110.37 3,983,546 +0.93(+0.85%)
May 26, 2015 110.17 110.85 108.76 109.44 5,970,371 -0.82(-0.74%)
May 22, 2015 110.30 110.26 110.26 110.26 4,267,700 -0.13(-0.12%)
May 21, 2015 110.04 110.64 109.90 110.39 4,880,073 +0.19(+0.17%)
May 20, 2015 110.78 110.78 110.02 110.20 4,393,474 -0.36(-0.33%)
May 19, 2015 110.69 110.99 110.47 110.56 4,549,115 +0.23(+0.21%)
May 18, 2015 110.47 110.74 110.01 110.33 4,868,918 +0.03(+0.03%)
May 15, 2015 110.10 110.69 109.68 110.30 5,852,173 +0.37(+0.34%)
May 14, 2015 109.69 110.00 109.01 109.93 4,661,902 +0.74(+0.68%)
May 13, 2015 109.70 109.87 108.78 109.19 4,141,067 -0.05(-0.05%)
May 12, 2015 108.60 109.66 107.67 109.24 6,344,998 +0.64(+0.59%)
May 11, 2015 110.14 110.14 108.49 108.60 6,727,207 -1.51(-1.37%)
May 08, 2015 110.26 110.70 109.57 110.11 6,260,611 +0.85(+0.78%)
May 07, 2015 109.60 109.78 108.71 109.26 8,290,683 -0.46(-0.42%)
May 06, 2015 111.56 111.96 109.22 109.72 8,971,626 -1.09(-0.98%)
May 05, 2015 113.27 113.30 110.56 110.81 14,616,357 -0.22(-0.20%)
May 04, 2015 111.48 111.53 110.50 111.03 7,536,703 +0.51(+0.46%)
May 01, 2015 109.95 110.67 109.27 110.52 6,205,116 +1.80(+1.66%)
Apr 30, 2015 109.68 110.19 107.68 108.72 7,769,888 -1.09(-0.99%)
Apr 29, 2015 109.66 110.38 109.26 109.81 6,024,721 -0.11(-0.10%)
Apr 28, 2015 110.75 111.15 108.89 109.92 7,324,328 -0.24(-0.22%)
Apr 27, 2015 111.50 111.66 110.07 110.16 8,478,857 +0.63(+0.58%)
Apr 24, 2015 109.53 110.48 109.19 109.53 6,355,616 +0.53(+0.49%)
Apr 23, 2015 107.96 109.90 107.77 109.00 5,983,224 +1.06(+0.98%)
Apr 22, 2015 108.02 108.25 106.97 107.94 4,059,840 +0.26(+0.24%)
Apr 21, 2015 108.93 108.99 107.58 107.68 4,579,638 -0.54(-0.50%)
Apr 20, 2015 107.83 108.50 107.32 108.22 8,092,824 +1.53(+1.43%)
Apr 17, 2015 107.80 107.80 106.04 106.69 9,663,490 -1.41(-1.30%)
Apr 16, 2015 107.15 108.30 106.90 108.10 6,373,457 +1.12(+1.05%)
Apr 15, 2015 106.92 107.43 106.86 106.98 4,307,798 +0.32(+0.30%)
Apr 14, 2015 106.41 107.30 106.11 106.66 5,389,233 +0.15(+0.14%)
Apr 13, 2015 107.07 107.90 106.47 106.51 4,201,447 -0.44(-0.41%)
Apr 10, 2015 106.73 107.10 106.41 106.95 3,251,487 +0.18(+0.17%)
Apr 09, 2015 106.51 107.00 105.88 106.77 3,924,416 +0.41(+0.39%)
Apr 08, 2015 105.23 106.69 105.16 106.36 4,277,333 +0.93(+0.88%)
Apr 07, 2015 105.80 106.41 105.40 105.43 4,694,555 -0.20(-0.19%)
Apr 06, 2015 105.31 106.57 105.04 105.63 4,154,208 -0.37(-0.35%)
Apr 02, 2015 105.49 106.00 106.00 106.00 3,651,600 +0.56(+0.53%)
Apr 01, 2015 105.43 106.00 104.25 105.44 6,117,045 +0.55(+0.52%)
Mar 31, 2015 105.60 106.32 104.89 104.89 5,701,509 -1.23(-1.16%)
Mar 30, 2015 106.06 106.94 106.05 106.12 3,831,723 +0.64(+0.61%)
Mar 27, 2015 105.20 106.45 104.88 105.48 5,330,425 +0.24(+0.23%)
Mar 26, 2015 104.47 105.82 104.11 105.24 5,915,304 +0.24(+0.23%)
Mar 25, 2015 107.45 107.46 105.00 105.00 6,963,830 -2.11(-1.97%)
Mar 24, 2015 107.72 108.05 107.08 107.11 4,493,528 -1.11(-1.03%)
Mar 23, 2015 108.60 108.85 108.04 108.22 5,666,734 -0.21(-0.19%)
Mar 20, 2015 107.83 108.94 107.50 108.43 8,710,075 +1.06(+0.99%)
Mar 19, 2015 107.84 108.47 107.14 107.37 4,884,619 -0.60(-0.56%)
Mar 18, 2015 106.90 108.42 105.74 107.97 5,520,550 +1.01(+0.94%)
Mar 17, 2015 107.00 107.21 106.15 106.96 4,490,092 -0.41(-0.38%)
Mar 16, 2015 106.84 107.73 106.05 107.37 6,406,984 +0.93(+0.87%)
Mar 13, 2015 107.28 107.28 105.52 106.44 8,024,216 -0.73(-0.68%)
Mar 12, 2015 103.85 107.33 103.81 107.17 10,721,642 +4.28(+4.16%)
Mar 11, 2015 103.51 104.00 102.86 102.89 4,828,735 -0.20(-0.19%)
Mar 10, 2015 104.27 104.35 103.09 103.09 6,472,541 -2.17(-2.06%)
Mar 09, 2015 103.94 105.42 103.82 105.26 4,868,761 +1.44(+1.39%)
Mar 06, 2015 104.67 105.00 103.49 103.82 5,704,232 -1.21(-1.15%)
Mar 05, 2015 105.54 105.81 104.87 105.03 3,954,116 -0.54(-0.51%)
Mar 04, 2015 105.86 106.35 104.83 105.57 4,972,784 -0.78(-0.73%)
Mar 03, 2015 105.78 106.64 105.21 106.35 4,671,924 +0.46(+0.43%)
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.