Walt Disney (NY: DIS )

187.89 USD +0.57 (+0.30%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 85.44 86.07 85.07 85.74 6,991,398 +0.44(+0.52%)
Jun 27, 2014 84.13 85.39 84.13 85.30 17,932,432 +0.85(+1.01%)
Jun 26, 2014 84.68 84.68 83.77 84.45 6,419,231 +0.55(+0.66%)
Jun 25, 2014 82.67 84.32 82.48 83.90 7,888,701 +1.22(+1.48%)
Jun 24, 2014 82.68 83.57 82.49 82.68 5,056,549 -0.08(-0.10%)
Jun 23, 2014 82.85 82.93 82.32 82.76 3,894,206 -0.06(-0.07%)
Jun 20, 2014 84.07 84.08 82.79 82.82 11,073,748 -0.95(-1.13%)
Jun 19, 2014 83.65 83.92 83.25 83.77 4,326,903 +0.19(+0.23%)
Jun 18, 2014 83.18 83.75 82.81 83.58 4,535,781 +0.42(+0.51%)
Jun 17, 2014 82.98 83.46 82.61 83.16 4,535,912 -0.14(-0.17%)
Jun 16, 2014 82.64 83.44 82.56 83.30 5,166,588 +0.50(+0.60%)
Jun 13, 2014 82.75 82.99 81.80 82.80 4,711,915 +0.00(+0.00%)
Jun 12, 2014 84.03 84.20 82.60 82.80 7,231,088 -1.51(-1.79%)
Jun 11, 2014 84.60 84.81 84.17 84.31 4,300,940 -0.44(-0.52%)
Jun 10, 2014 85.40 85.40 84.70 84.75 4,621,848 +0.14(+0.17%)
Jun 06, 2014 84.91 84.99 84.26 84.61 5,302,807 -0.17(-0.20%)
Jun 05, 2014 84.37 84.95 83.90 84.78 5,955,947 +0.54(+0.64%)
Jun 04, 2014 83.85 84.39 83.31 84.24 5,799,275 +0.36(+0.43%)
Jun 03, 2014 84.07 84.23 83.72 83.88 4,541,424 -0.39(-0.46%)
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.