Walt Disney (NY: DIS )

122.68 +1.70 (+1.41%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 50.37 50.46 48.05 48.37 21,030,400 -0.95(-1.92%)
Oct 26, 2012 49.59 49.31 49.31 49.31 8,489,545 -0.18(-0.36%)
Oct 25, 2012 50.15 50.25 49.20 49.49 6,899,455 -0.38(-0.77%)
Oct 24, 2012 50.17 50.30 49.79 49.88 6,163,628 -0.11(-0.22%)
Oct 23, 2012 50.55 50.57 49.97 49.98 8,663,343 -1.12(-2.20%)
Oct 19, 2012 51.70 51.79 50.81 51.11 8,586,073 -0.51(-0.99%)
Oct 18, 2012 51.46 51.93 51.32 51.62 6,388,192 +0.13(+0.25%)
Oct 17, 2012 50.61 51.60 50.55 51.49 7,908,681 +1.03(+2.05%)
Oct 16, 2012 50.39 50.71 50.30 50.46 5,074,856 +0.44(+0.89%)
Oct 15, 2012 49.82 50.03 49.59 50.01 6,977,875 +0.20(+0.40%)
Oct 12, 2012 49.78 49.97 49.65 49.82 6,231,198 +0.25(+0.50%)
Oct 11, 2012 50.55 50.77 49.43 49.57 10,275,411 -0.86(-1.70%)
Oct 10, 2012 50.60 50.84 50.31 50.43 6,507,321 -0.30(-0.58%)
Oct 09, 2012 51.52 51.53 50.67 50.72 8,197,304 -0.81(-1.57%)
Oct 08, 2012 51.57 51.70 51.31 51.53 5,918,359 -0.63(-1.21%)
Oct 05, 2012 52.03 52.34 51.95 52.16 5,304,223 +0.33(+0.65%)
Oct 04, 2012 51.91 52.26 51.59 51.83 6,608,786 +0.16(+0.31%)
Oct 03, 2012 50.93 51.88 50.90 51.67 6,729,000 +0.82(+1.61%)
Oct 02, 2012 51.33 51.45 50.68 50.85 7,216,582 -0.42(-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.