Walt Disney (NY: DIS )

148.01 USD +0.88 (+0.60%)
Official Closing Price Updated: 6:13 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 120.12 120.72 119.60 120.00 5,767,280 -0.03(-0.02%)
Jul 30, 2015 119.71 120.35 119.01 120.03 4,429,297 +0.19(+0.16%)
Jul 29, 2015 118.85 119.86 118.41 119.84 6,081,752 +1.38(+1.16%)
Jul 28, 2015 118.68 118.90 117.87 118.46 6,447,129 +0.21(+0.18%)
Jul 27, 2015 118.63 118.80 117.78 118.25 5,178,994 -0.66(-0.56%)
Jul 24, 2015 119.35 119.80 118.58 118.91 4,320,854 +0.11(+0.09%)
Jul 23, 2015 119.30 119.67 118.57 118.80 3,346,469 -0.53(-0.44%)
Jul 22, 2015 119.28 119.70 118.95 119.33 4,713,843 +0.02(+0.02%)
Jul 21, 2015 119.76 119.80 118.83 119.31 4,785,129 -0.27(-0.23%)
Jul 20, 2015 119.29 119.90 118.89 119.58 6,950,412 +0.72(+0.61%)
Jul 17, 2015 118.69 118.90 118.03 118.86 5,109,909 -0.21(-0.18%)
Jul 16, 2015 119.00 119.13 118.54 119.07 6,302,737 +0.77(+0.65%)
Jul 15, 2015 118.04 118.90 117.85 118.30 4,844,663 +0.45(+0.38%)
Jul 14, 2015 118.03 118.14 117.70 117.85 5,060,959 -0.20(-0.17%)
Jul 13, 2015 117.75 118.31 117.25 118.05 7,594,923 +1.61(+1.38%)
Jul 10, 2015 117.05 117.43 115.67 116.44 7,020,711 +0.84(+0.73%)
Jul 09, 2015 116.83 117.20 115.51 115.60 7,016,019 +0.41(+0.36%)
Jul 08, 2015 116.50 116.68 115.11 115.19 8,444,144 -1.91(-1.63%)
Jul 07, 2015 116.42 117.19 114.86 117.10 8,357,454 +1.40(+1.21%)
Jul 06, 2015 114.47 115.86 114.27 115.70 5,878,692 +0.73(+0.63%)
Jul 02, 2015 115.38 114.97 114.97 114.97 5,549,500 -0.16(-0.14%)
Jul 01, 2015 114.95 115.25 114.34 115.13 5,435,382 +0.99(+0.87%)
Jun 30, 2015 113.93 114.86 113.55 114.14 6,946,734 +1.09(+0.96%)
Jun 29, 2015 114.16 115.19 113.00 113.05 7,615,739 -1.94(-1.69%)
Jun 26, 2015 114.97 115.18 114.41 114.99 9,509,570 +0.54(+0.47%)
Jun 25, 2015 114.62 115.28 114.39 114.45 6,210,538 +0.68(+0.60%)
Jun 24, 2015 114.30 114.56 113.71 113.77 5,635,419 -0.64(-0.56%)
Jun 23, 2015 113.93 114.52 113.72 114.41 6,002,570 +0.88(+0.78%)
Jun 22, 2015 113.40 114.47 113.38 113.53 5,903,126 +0.91(+0.81%)
Jun 19, 2015 112.83 113.48 112.40 112.62 9,587,721 -0.60(-0.53%)
Jun 18, 2015 111.83 113.55 111.60 113.22 6,929,696 +1.73(+1.55%)
Jun 17, 2015 111.20 111.94 110.88 111.49 4,732,287 +0.43(+0.39%)
Jun 16, 2015 110.35 111.29 109.90 111.06 3,846,636 +0.88(+0.80%)
Jun 15, 2015 109.27 110.41 108.93 110.18 5,742,208 +0.23(+0.21%)
Jun 12, 2015 110.33 110.53 109.54 109.95 4,009,859 -0.67(-0.61%)
Jun 11, 2015 110.01 110.96 110.01 110.62 5,036,252 +0.62(+0.56%)
Jun 10, 2015 108.90 110.25 108.73 110.00 5,128,562 +1.48(+1.36%)
Jun 09, 2015 109.35 109.41 107.65 108.52 7,711,608 -0.77(-0.70%)
Jun 08, 2015 110.03 110.24 109.21 109.29 6,068,133 -1.01(-0.92%)
Jun 05, 2015 110.30 110.77 109.80 110.30 4,323,537 +0.00(+0.00%)
Jun 04, 2015 110.95 111.25 109.99 110.30 5,748,009 -0.87(-0.78%)
Jun 03, 2015 110.75 111.82 110.50 111.17 4,509,743 +0.42(+0.38%)
Jun 02, 2015 110.92 111.25 110.02 110.75 4,425,487 -0.21(-0.19%)
Jun 01, 2015 111.48 111.77 110.55 110.96 6,778,820 +0.59(+0.53%)
May 29, 2015 110.33 110.52 109.41 110.37 5,264,878 -0.16(-0.14%)
May 28, 2015 110.11 110.54 109.60 110.53 3,391,865 +0.16(+0.14%)
May 27, 2015 109.51 110.61 109.30 110.37 3,983,546 +0.93(+0.85%)
May 26, 2015 110.17 110.85 108.76 109.44 5,970,371 -0.82(-0.74%)
May 22, 2015 110.30 110.26 110.26 110.26 4,267,700 -0.13(-0.12%)
May 21, 2015 110.04 110.64 109.90 110.39 4,880,073 +0.19(+0.17%)
May 20, 2015 110.78 110.78 110.02 110.20 4,393,474 -0.36(-0.33%)
May 19, 2015 110.69 110.99 110.47 110.56 4,549,115 +0.23(+0.21%)
May 18, 2015 110.47 110.74 110.01 110.33 4,868,918 +0.03(+0.03%)
May 15, 2015 110.10 110.69 109.68 110.30 5,852,173 +0.37(+0.34%)
May 14, 2015 109.69 110.00 109.01 109.93 4,661,902 +0.74(+0.68%)
May 13, 2015 109.70 109.87 108.78 109.19 4,141,067 -0.05(-0.05%)
May 12, 2015 108.60 109.66 107.67 109.24 6,344,998 +0.64(+0.59%)
May 11, 2015 110.14 110.14 108.49 108.60 6,727,207 -1.51(-1.37%)
May 08, 2015 110.26 110.70 109.57 110.11 6,260,611 +0.85(+0.78%)
May 07, 2015 109.60 109.78 108.71 109.26 8,290,683 -0.46(-0.42%)
May 06, 2015 111.56 111.96 109.22 109.72 8,971,626 -1.09(-0.98%)
May 05, 2015 113.27 113.30 110.56 110.81 14,616,357 -0.22(-0.20%)
May 04, 2015 111.48 111.53 110.50 111.03 7,536,703 +0.51(+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.