Walt Disney (NY: DIS )

147.13 USD -1.96 (-1.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 61.14 61.27 60.55 60.83 5,404,116 -0.25(-0.41%)
Aug 29, 2013 60.77 61.52 60.55 61.08 5,274,880 +0.27(+0.44%)
Aug 28, 2013 60.44 61.15 60.41 60.81 7,161,726 +0.12(+0.20%)
Aug 27, 2013 60.90 61.35 60.57 60.69 7,733,739 -0.66(-1.08%)
Aug 26, 2013 61.76 62.11 61.33 61.35 4,505,951 -0.38(-0.62%)
Aug 23, 2013 61.96 61.99 61.46 61.73 5,510,670 +0.09(+0.15%)
Aug 22, 2013 61.32 61.82 61.16 61.64 5,302,199 +0.50(+0.82%)
Aug 21, 2013 61.62 61.88 61.09 61.14 7,180,698 -0.74(-1.20%)
Aug 20, 2013 61.79 62.39 61.79 61.88 5,192,337 +0.05(+0.08%)
Aug 19, 2013 62.15 62.18 61.83 61.83 5,659,879 -0.34(-0.55%)
Aug 16, 2013 61.97 62.50 61.71 62.17 8,238,836 -0.21(-0.34%)
Aug 15, 2013 63.28 63.32 62.20 62.38 9,013,754 -1.58(-2.47%)
Aug 14, 2013 63.95 64.17 63.47 63.96 6,413,461 -0.02(-0.03%)
Aug 13, 2013 64.26 64.26 63.40 63.98 6,024,818 +0.05(+0.08%)
Aug 12, 2013 64.26 64.43 63.67 63.93 8,003,585 -0.80(-1.24%)
Aug 09, 2013 65.47 65.75 64.60 64.73 7,947,421 -1.02(-1.55%)
Aug 08, 2013 66.34 66.46 65.21 65.75 8,824,736 -0.16(-0.24%)
Aug 07, 2013 64.93 66.30 64.12 65.91 16,933,263 -1.14(-1.70%)
Aug 06, 2013 66.09 67.16 65.97 67.05 11,255,425 +1.03(+1.56%)
Aug 05, 2013 66.50 66.54 65.61 66.02 7,265,776 -0.49(-0.74%)
Aug 02, 2013 65.56 66.59 65.33 66.51 6,098,477 +1.15(+1.76%)
Aug 01, 2013 65.16 65.87 65.12 65.36 6,338,790 +0.71(+1.10%)
Jul 31, 2013 64.43 65.12 64.38 64.65 7,155,261 +0.47(+0.73%)
Jul 30, 2013 64.70 64.87 64.10 64.18 6,210,486 -0.43(-0.67%)
Jul 29, 2013 64.80 65.03 64.47 64.61 3,805,781 -0.37(-0.57%)
Jul 26, 2013 64.47 65.07 64.11 64.98 4,950,018 +0.43(+0.67%)
Jul 25, 2013 64.32 64.74 64.26 64.55 5,407,853 -0.09(-0.14%)
Jul 24, 2013 64.59 65.12 64.53 64.64 5,327,706 +0.19(+0.29%)
Jul 23, 2013 64.60 64.77 64.33 64.45 4,534,425 +0.05(+0.08%)
Jul 22, 2013 65.24 65.16 64.26 64.40 5,973,570 -0.76(-1.17%)
Jul 19, 2013 65.89 66.03 64.91 65.16 7,221,972 -0.66(-1.00%)
Jul 18, 2013 65.70 66.37 65.66 65.82 4,962,794 +0.46(+0.70%)
Jul 17, 2013 65.42 65.42 64.76 65.36 5,767,500 +0.33(+0.51%)
Jul 16, 2013 65.95 66.10 64.93 65.03 7,470,773 -0.90(-1.37%)
Jul 15, 2013 67.02 67.36 65.89 65.93 6,457,909 -1.05(-1.57%)
Jul 12, 2013 66.39 67.00 65.93 66.98 5,892,377 +0.40(+0.60%)
Jul 11, 2013 65.65 66.83 65.65 66.58 8,330,372 +1.67(+2.57%)
Jul 10, 2013 64.86 65.30 64.57 64.91 5,761,972 -0.03(-0.05%)
Jul 09, 2013 65.32 65.54 64.65 64.94 4,556,432 +0.23(+0.36%)
Jul 08, 2013 64.28 64.79 64.16 64.71 6,679,630 +0.89(+1.39%)
Jul 05, 2013 63.88 63.95 63.11 63.82 5,647,739 +0.21(+0.33%)
Jul 03, 2013 62.85 63.83 62.57 63.61 3,352,066 +0.35(+0.55%)
Jul 02, 2013 63.83 64.14 63.08 63.26 7,691,561 -0.67(-1.05%)
Jul 01, 2013 63.84 64.92 63.63 63.93 8,221,603 +0.78(+1.24%)
Jun 28, 2013 63.76 64.52 63.15 63.15 10,567,110 -0.57(-0.89%)
Jun 27, 2013 63.65 63.97 63.45 63.72 4,877,613 +0.51(+0.81%)
Jun 26, 2013 62.95 63.46 62.75 63.21 5,721,661 +0.64(+1.02%)
Jun 25, 2013 62.88 63.10 62.50 62.57 6,777,845 +0.13(+0.21%)
Jun 24, 2013 62.25 62.99 62.00 62.44 6,494,408 -0.29(-0.46%)
Jun 21, 2013 62.62 63.08 61.82 62.73 11,892,666 +0.75(+1.21%)
Jun 20, 2013 63.22 63.51 61.82 61.98 12,262,997 -2.35(-3.65%)
Jun 19, 2013 65.19 65.55 64.33 64.33 6,871,351 -0.96(-1.47%)
Jun 18, 2013 64.61 65.49 64.56 65.29 5,234,887 +0.80(+1.24%)
Jun 17, 2013 64.30 65.12 64.25 64.49 6,755,060 +0.69(+1.08%)
Jun 14, 2013 64.01 64.43 63.63 63.80 5,312,140 -0.50(-0.78%)
Jun 13, 2013 62.99 64.40 62.52 64.30 5,584,875 +1.31(+2.08%)
Jun 12, 2013 64.32 64.45 62.87 62.99 7,663,141 -0.81(-1.27%)
Jun 11, 2013 63.32 64.30 62.97 63.80 6,454,788 -0.03(-0.05%)
Jun 10, 2013 64.91 64.97 63.70 63.83 6,729,581 -1.02(-1.57%)
Jun 07, 2013 63.63 64.87 63.25 64.85 7,611,854 +1.71(+2.71%)
Jun 06, 2013 63.10 63.32 62.04 63.14 8,664,525 +0.02(+0.03%)
Jun 05, 2013 64.05 64.12 62.80 63.12 8,893,549 -1.23(-1.91%)
Jun 04, 2013 63.93 64.93 63.86 64.35 8,147,696 +0.55(+0.86%)
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.