Walt Disney (NY: DIS )

153.35 USD -0.26 (-0.17%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 64.73 64.95 64.39 64.49 7,463,188 -0.70(-1.07%)
Sep 27, 2013 64.97 65.43 64.69 65.19 5,586,222 -0.05(-0.08%)
Sep 26, 2013 64.36 65.29 64.25 65.24 6,971,153 +0.79(+1.23%)
Sep 25, 2013 64.42 64.93 64.20 64.45 7,281,428 +0.13(+0.20%)
Sep 24, 2013 64.94 65.16 64.29 64.32 8,142,892 -0.43(-0.66%)
Sep 23, 2013 65.04 65.48 64.68 64.75 8,274,160 -0.26(-0.40%)
Sep 20, 2013 65.61 65.84 64.91 65.01 29,099,368 -0.71(-1.08%)
Sep 19, 2013 66.39 66.50 65.40 65.72 11,807,430 -1.39(-2.07%)
Sep 18, 2013 66.67 67.37 66.21 67.11 9,862,989 +0.13(+0.19%)
Sep 17, 2013 66.83 67.20 66.72 66.98 6,450,720 +0.04(+0.06%)
Sep 16, 2013 67.50 67.65 66.88 66.94 9,731,243 +0.25(+0.37%)
Sep 13, 2013 65.87 67.03 65.50 66.69 12,720,204 +1.20(+1.83%)
Sep 12, 2013 63.80 66.35 63.41 65.49 22,425,002 +1.55(+2.42%)
Sep 11, 2013 63.12 63.94 62.98 63.94 9,438,172 +1.11(+1.77%)
Sep 10, 2013 62.09 62.97 61.93 62.83 9,918,808 +1.24(+2.01%)
Sep 09, 2013 61.60 61.83 61.27 61.59 7,142,967 +0.20(+0.33%)
Sep 06, 2013 61.47 61.83 60.63 61.39 7,319,446 +0.09(+0.15%)
Sep 05, 2013 61.07 61.60 60.96 61.30 6,343,256 +0.19(+0.31%)
Sep 04, 2013 60.92 61.22 60.52 61.11 14,002,975 +0.18(+0.30%)
Sep 03, 2013 61.42 61.99 60.60 60.93 7,014,064 +0.10(+0.16%)
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%)
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.