Walt Disney (NY: DIS )

176.29 USD -1.89 (-1.06%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 54.72 55.04 54.49 54.59 6,605,815 +0.11(+0.20%)
Feb 27, 2013 53.90 54.66 53.85 54.48 7,244,992 +0.58(+1.08%)
Feb 26, 2013 53.81 54.03 53.60 53.90 6,238,418 +0.31(+0.58%)
Feb 25, 2013 54.60 54.79 53.59 53.59 9,831,166 -0.66(-1.22%)
Feb 22, 2013 54.39 54.58 53.93 54.25 7,604,629 +0.08(+0.15%)
Feb 21, 2013 54.58 54.82 54.01 54.17 6,802,578 -0.43(-0.79%)
Feb 20, 2013 55.62 55.82 54.56 54.60 8,461,042 -1.13(-2.03%)
Feb 19, 2013 55.58 55.95 55.57 55.73 7,780,451 +0.12(+0.22%)
Feb 15, 2013 55.05 55.62 54.89 55.61 17,784,485 +0.73(+1.33%)
Feb 14, 2013 54.92 55.17 54.71 54.88 8,564,486 -0.08(-0.15%)
Feb 13, 2013 55.08 55.30 54.67 54.96 5,701,775 +0.01(+0.02%)
Feb 12, 2013 54.77 55.05 54.69 54.95 8,758,025 +0.20(+0.37%)
Feb 11, 2013 54.65 54.98 54.59 54.75 6,358,524 +0.09(+0.16%)
Feb 08, 2013 54.38 54.72 54.31 54.66 9,584,743 +0.30(+0.55%)
Feb 07, 2013 54.07 54.48 53.41 54.36 11,723,157 -0.16(-0.29%)
Feb 06, 2013 55.40 55.50 54.41 54.52 26,832,766 +0.62(+1.15%)
Feb 04, 2013 54.16 54.50 53.80 53.90 7,717,372 -0.69(-1.26%)
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.