Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 118.28 118.88 117.77 118.17 5,856,789 -0.03(-0.03%)
Jul 30, 2015 117.88 118.51 117.19 118.20 4,498,040 +0.19(+0.16%)
Jul 29, 2015 117.03 118.03 116.60 118.01 6,176,141 +1.36(+1.16%)
Jul 28, 2015 116.87 117.08 116.07 116.65 6,547,189 +0.21(+0.18%)
Jul 27, 2015 116.82 116.98 115.98 116.44 5,259,372 -0.65(-0.56%)
Jul 24, 2015 117.53 117.97 116.77 117.09 4,387,914 +0.11(+0.09%)
Jul 23, 2015 117.48 117.84 116.76 116.98 3,398,406 -0.52(-0.44%)
Jul 22, 2015 117.46 117.87 117.13 117.51 4,787,002 +0.02(+0.02%)
Jul 21, 2015 117.93 117.97 117.01 117.49 4,859,395 -0.27(-0.23%)
Jul 20, 2015 117.47 118.07 117.07 117.75 7,058,283 +0.71(+0.61%)
Jul 17, 2015 116.88 117.08 116.23 117.04 5,189,215 -0.21(-0.18%)
Jul 16, 2015 117.18 117.31 116.72 117.25 6,400,556 +0.76(+0.65%)
Jul 15, 2015 116.24 117.08 116.05 116.49 4,919,853 +0.44(+0.38%)
Jul 14, 2015 116.23 116.33 115.90 116.05 5,139,505 -0.20(-0.17%)
Jul 13, 2015 115.95 116.50 115.46 116.25 7,712,797 +1.59(+1.38%)
Jul 10, 2015 115.26 115.64 113.90 114.66 7,129,673 +0.83(+0.73%)
Jul 09, 2015 115.04 115.41 113.75 113.83 7,124,908 +0.40(+0.36%)
Jul 08, 2015 114.72 114.90 113.35 113.43 8,575,198 -1.88(-1.63%)
Jul 07, 2015 114.64 115.40 113.11 115.31 8,487,163 +1.38(+1.21%)
Jul 06, 2015 112.72 114.09 112.52 113.93 5,969,930 +0.72(+0.64%)
Jul 02, 2015 113.62 113.21 113.21 113.21 5,635,629 -0.16(-0.14%)
Jul 01, 2015 113.19 113.49 112.59 113.37 5,519,740 +0.97(+0.87%)
Jun 30, 2015 112.19 113.11 111.81 112.40 7,054,548 +1.07(+0.96%)
Jun 29, 2015 112.42 113.43 111.27 111.32 7,733,936 -1.91(-1.69%)
Jun 26, 2015 113.21 113.42 112.66 113.23 9,657,160 +0.53(+0.47%)
Jun 25, 2015 112.87 113.51 112.64 112.70 6,306,926 +0.67(+0.60%)
Jun 24, 2015 112.55 112.81 111.97 112.03 5,722,881 -0.63(-0.56%)
Jun 23, 2015 112.19 112.77 111.98 112.66 6,095,730 +0.87(+0.77%)
Jun 22, 2015 111.67 112.72 111.65 111.80 5,994,743 +0.90(+0.81%)
Jun 19, 2015 111.11 111.75 110.68 110.90 9,736,524 -0.59(-0.53%)
Jun 18, 2015 110.12 111.81 109.89 111.49 7,037,245 +1.70(+1.55%)
Jun 17, 2015 109.50 110.23 109.19 109.79 4,805,732 +0.42(+0.39%)
Jun 16, 2015 108.66 109.59 108.22 109.36 3,906,336 +0.87(+0.80%)
Jun 15, 2015 107.60 108.72 107.27 108.50 5,831,328 +0.23(+0.21%)
Jun 12, 2015 108.64 108.84 107.87 108.27 4,072,092 -0.66(-0.60%)
Jun 11, 2015 108.33 109.26 108.33 108.93 5,114,415 +0.61(+0.56%)
Jun 10, 2015 107.24 108.56 107.07 108.32 5,208,158 +1.46(+1.36%)
Jun 09, 2015 107.68 107.74 106.00 106.86 7,831,293 -0.76(-0.71%)
Jun 08, 2015 108.35 108.56 107.54 107.62 6,162,311 -0.99(-0.92%)
Jun 05, 2015 108.61 109.08 108.12 108.61 4,390,639 +0.00(+0.00%)
Jun 04, 2015 109.25 109.55 108.31 108.61 5,837,219 -0.86(-0.78%)
Jun 03, 2015 109.06 110.11 108.81 109.47 4,579,735 +0.41(+0.38%)
Jun 02, 2015 109.22 109.55 108.34 109.06 4,494,171 -0.21(-0.19%)
Jun 01, 2015 109.78 110.06 108.86 109.26 6,884,028 +0.58(+0.53%)
May 29, 2015 108.64 108.83 107.74 108.68 5,346,589 -0.16(-0.15%)
May 28, 2015 108.43 108.85 107.92 108.84 3,444,507 +0.16(+0.15%)
May 27, 2015 107.84 108.92 107.63 108.68 4,045,371 +0.92(+0.85%)
May 26, 2015 108.49 109.16 107.10 107.77 6,063,032 -0.81(-0.74%)
May 22, 2015 108.61 108.58 108.58 108.58 4,333,935 -0.13(-0.12%)
May 21, 2015 108.36 108.95 108.22 108.70 4,955,812 +0.19(+0.17%)
May 20, 2015 109.09 109.09 108.34 108.52 4,461,661 -0.35(-0.33%)
May 19, 2015 109.00 109.29 108.78 108.87 4,619,718 +0.23(+0.21%)
May 18, 2015 108.78 109.05 108.33 108.64 4,944,484 +0.03(+0.03%)
May 15, 2015 108.42 109.00 108.00 108.61 5,942,999 +0.36(+0.34%)
May 14, 2015 108.01 108.32 107.34 108.25 4,734,255 +0.73(+0.68%)
May 13, 2015 108.02 108.19 107.12 107.52 4,205,337 -0.05(-0.05%)
May 12, 2015 106.94 107.98 106.02 107.57 6,443,473 +0.63(+0.59%)
May 11, 2015 108.46 108.46 106.83 106.94 6,831,614 -1.49(-1.37%)
May 08, 2015 108.58 109.01 107.89 108.43 6,357,776 +0.84(+0.78%)
May 07, 2015 107.92 108.10 107.05 107.59 8,419,355 -0.45(-0.42%)
May 06, 2015 109.86 110.25 107.55 108.04 9,110,867 -1.07(-0.98%)
May 05, 2015 111.54 111.57 108.87 109.12 14,843,205 -0.22(-0.20%)
May 04, 2015 109.78 109.83 108.81 109.33 7,653,673 +0.50(+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.