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 31, 2013 64.57 65.03 63.07 63.08 11,282,471 -1.57(-2.43%)
May 30, 2013 66.44 67.11 64.32 64.65 13,052,943 -1.61(-2.43%)
May 29, 2013 66.37 66.48 65.74 66.26 6,954,404 -0.43(-0.64%)
May 28, 2013 65.98 66.76 65.92 66.69 8,279,938 +1.20(+1.83%)
May 24, 2013 64.75 65.53 64.39 65.49 8,846,052 +0.26(+0.40%)
May 23, 2013 64.87 65.44 64.24 65.23 7,517,695 -0.34(-0.52%)
May 22, 2013 65.76 66.71 65.26 65.57 8,144,063 -0.26(-0.39%)
May 21, 2013 66.35 66.40 65.71 65.83 7,359,058 -0.29(-0.44%)
May 20, 2013 66.58 66.60 66.05 66.12 5,893,353 -0.46(-0.69%)
May 17, 2013 66.16 66.58 65.68 66.58 9,161,551 +0.11(+0.17%)
May 16, 2013 67.62 67.89 66.20 66.47 8,473,012 -1.20(-1.77%)
May 15, 2013 67.42 67.79 67.18 67.67 7,925,870 +0.35(+0.52%)
May 13, 2013 66.96 67.52 66.92 67.32 5,194,936 +0.12(+0.18%)
May 10, 2013 66.69 67.43 66.34 67.20 8,654,558 +0.53(+0.79%)
May 09, 2013 65.73 67.11 65.51 66.67 11,324,407 +0.68(+1.03%)
May 08, 2013 66.00 66.00 64.56 65.99 17,803,102 -0.08(-0.12%)
May 07, 2013 65.44 66.09 64.77 66.07 14,474,755 +1.01(+1.55%)
May 06, 2013 65.09 65.59 64.51 65.06 10,234,888 +0.26(+0.40%)
May 03, 2013 64.18 64.85 63.88 64.80 9,198,928 +0.92(+1.44%)
May 02, 2013 63.40 63.93 63.11 63.88 5,249,588 +0.67(+1.06%)
May 01, 2013 62.88 63.50 62.80 63.21 7,468,920 +0.37(+0.59%)
Apr 30, 2013 62.93 63.08 62.44 62.84 8,529,501 -0.16(-0.25%)
Apr 29, 2013 62.82 63.25 62.59 63.00 7,206,160 +1.13(+1.83%)
Apr 26, 2013 62.06 62.01 61.55 61.87 7,038,566 -0.13(-0.21%)
Apr 25, 2013 62.01 62.17 61.55 62.00 6,683,979 +0.06(+0.10%)
Apr 24, 2013 62.71 62.90 61.59 61.94 7,335,400 -0.65(-1.04%)
Apr 23, 2013 62.40 62.59 61.54 62.59 6,261,121 +0.58(+0.94%)
Apr 22, 2013 61.59 62.10 61.15 62.01 6,307,788 +0.45(+0.73%)
Apr 19, 2013 60.25 61.56 60.25 61.56 9,488,269 +1.57(+2.62%)
Apr 18, 2013 60.64 60.67 59.88 59.99 9,203,177 -0.69(-1.14%)
Apr 17, 2013 60.35 60.69 60.02 60.68 11,531,693 -0.07(-0.12%)
Apr 16, 2013 59.26 60.75 59.08 60.75 10,307,479 +1.87(+3.18%)
Apr 15, 2013 60.26 60.67 58.84 58.88 12,027,906 -1.67(-2.76%)
Apr 12, 2013 60.29 60.73 60.27 60.55 8,533,953 +0.00(+0.00%)
Apr 11, 2013 60.11 60.67 60.02 60.55 9,241,726 +0.44(+0.73%)
Apr 10, 2013 59.37 60.14 59.34 60.11 8,438,296 +0.97(+1.64%)
Apr 09, 2013 58.72 59.24 58.52 59.14 8,864,758 +0.32(+0.54%)
Apr 08, 2013 57.80 58.82 57.76 58.82 9,796,152 +1.12(+1.94%)
Apr 05, 2013 56.89 57.73 56.37 57.70 7,043,332 +0.11(+0.19%)
Apr 04, 2013 57.28 57.72 57.18 57.59 6,413,435 +0.34(+0.59%)
Apr 03, 2013 57.64 57.75 57.00 57.25 8,102,475 -0.21(-0.37%)
Apr 02, 2013 57.04 57.46 56.96 57.46 6,575,227 +0.77(+1.36%)
Apr 01, 2013 56.89 57.14 56.15 56.69 6,728,034 -0.11(-0.19%)
Mar 28, 2013 56.59 56.94 56.50 56.80 6,705,892 +0.33(+0.58%)
Mar 27, 2013 56.34 56.50 55.99 56.47 6,392,319 -0.16(-0.28%)
Mar 26, 2013 56.41 56.73 56.33 56.63 4,675,601 +0.42(+0.75%)
Mar 25, 2013 57.00 57.11 55.87 56.21 7,881,490 -0.57(-1.00%)
Mar 22, 2013 56.65 57.10 56.51 56.78 5,500,154 +0.47(+0.83%)
Mar 21, 2013 56.74 56.85 56.16 56.31 5,168,737 -0.63(-1.11%)
Mar 20, 2013 56.59 57.15 56.54 56.94 6,018,671 +0.63(+1.12%)
Mar 19, 2013 56.83 57.05 55.76 56.31 8,884,130 -0.52(-0.92%)
Mar 18, 2013 57.08 57.19 56.75 56.83 5,125,876 -0.75(-1.30%)
Mar 15, 2013 57.50 57.78 57.34 57.58 13,796,440 -0.17(-0.29%)
Mar 14, 2013 57.35 57.82 57.27 57.75 5,915,351 +0.41(+0.72%)
Mar 13, 2013 57.16 57.44 56.94 57.34 5,209,862 +0.23(+0.40%)
Mar 12, 2013 57.52 57.63 56.70 57.11 7,159,414 -0.55(-0.95%)
Mar 11, 2013 57.39 57.75 57.34 57.66 7,155,409 +0.27(+0.47%)
Mar 08, 2013 56.56 57.51 56.52 57.39 8,159,110 +1.07(+1.90%)
Mar 07, 2013 56.36 56.47 56.01 56.32 4,814,697 -0.04(-0.07%)
Mar 06, 2013 56.53 56.84 56.25 56.36 5,572,562 -0.12(-0.21%)
Mar 05, 2013 55.95 56.58 55.90 56.48 7,068,470 +0.68(+1.22%)
Mar 04, 2013 55.16 55.84 55.00 55.80 6,357,424 +0.47(+0.85%)
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.