Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 98.32 98.36 97.06 97.70 10,557,261 -1.05(-1.07%)
May 27, 2016 98.28 98.76 98.76 98.76 4,660,323 +0.47(+0.48%)
May 26, 2016 98.36 98.95 98.05 98.28 3,911,919 -0.05(-0.05%)
May 25, 2016 98.39 99.26 98.28 98.33 5,766,884 +0.34(+0.35%)
May 24, 2016 97.93 98.51 97.86 97.99 5,332,256 +0.33(+0.33%)
May 23, 2016 98.08 98.80 97.61 97.66 5,675,325 -0.59(-0.60%)
May 20, 2016 97.49 98.40 97.31 98.26 7,410,262 +1.35(+1.39%)
May 19, 2016 97.07 97.10 96.02 96.91 7,173,060 -0.58(-0.60%)
May 18, 2016 98.07 98.25 96.86 97.49 9,466,466 -0.93(-0.94%)
May 17, 2016 99.25 99.74 98.03 98.41 8,828,688 -0.41(-0.42%)
May 16, 2016 98.88 99.13 97.85 98.83 9,254,386 -0.16(-0.16%)
May 13, 2016 100.16 100.48 98.83 98.98 9,718,681 -1.17(-1.17%)
May 12, 2016 100.93 101.28 99.58 100.16 11,425,000 -0.57(-0.57%)
May 11, 2016 99.91 100.93 99.08 100.73 27,486,504 -4.24(-4.04%)
May 10, 2016 103.92 105.12 103.84 104.97 15,370,294 +1.24(+1.20%)
May 09, 2016 104.39 105.05 103.37 103.73 8,256,419 -0.20(-0.19%)
May 06, 2016 102.91 104.12 102.80 103.93 7,522,463 +0.60(+0.58%)
May 05, 2016 102.39 103.52 101.87 103.33 6,564,795 +1.24(+1.21%)
May 04, 2016 101.73 102.88 101.62 102.09 6,545,093 -0.11(-0.11%)
May 03, 2016 102.29 102.40 101.61 102.19 6,340,094 -0.57(-0.56%)
May 02, 2016 101.72 102.97 101.23 102.77 5,367,512 +1.08(+1.07%)
Apr 29, 2016 102.36 102.62 100.83 101.68 7,115,631 -0.76(-0.74%)
Apr 28, 2016 102.94 103.88 102.21 102.44 5,745,316 -1.23(-1.19%)
Apr 27, 2016 103.58 103.99 103.16 103.67 6,087,609 +0.38(+0.37%)
Apr 26, 2016 102.98 103.96 102.59 103.29 6,552,880 +0.32(+0.31%)
Apr 25, 2016 101.92 103.02 101.77 102.97 6,211,893 +0.79(+0.77%)
Apr 22, 2016 101.48 102.40 101.36 102.18 5,820,283 +0.85(+0.84%)
Apr 21, 2016 101.78 102.53 101.08 101.34 6,930,505 -0.35(-0.35%)
Apr 20, 2016 101.45 101.90 100.40 101.69 7,831,239 +0.62(+0.61%)
Apr 19, 2016 100.44 102.06 100.37 101.07 10,804,143 +1.14(+1.14%)
Apr 18, 2016 98.08 100.39 97.98 99.93 10,827,726 +2.85(+2.93%)
Apr 15, 2016 96.99 97.38 96.68 97.08 6,242,236 -0.04(-0.04%)
Apr 14, 2016 98.26 98.34 96.76 97.12 6,779,624 -0.84(-0.85%)
Apr 13, 2016 96.53 98.28 96.46 97.96 8,090,854 +2.10(+2.19%)
Apr 12, 2016 94.81 96.04 94.60 95.86 6,374,256 +1.06(+1.12%)
Apr 11, 2016 95.45 96.15 94.72 94.80 6,007,790 -0.15(-0.16%)
Apr 08, 2016 95.15 95.36 94.34 94.95 7,091,031 +0.26(+0.27%)
Apr 07, 2016 95.63 95.93 94.45 94.69 7,641,480 -1.30(-1.35%)
Apr 06, 2016 95.48 96.14 95.35 95.99 7,058,041 +0.47(+0.49%)
Apr 05, 2016 95.37 96.12 94.68 95.52 10,986,471 -1.65(-1.70%)
Apr 04, 2016 97.78 97.92 97.07 97.17 5,410,584 -0.38(-0.39%)
Apr 01, 2016 97.29 97.82 97.07 97.56 5,986,951 -0.24(-0.24%)
Mar 31, 2016 97.50 98.84 97.50 97.79 7,147,995 +0.39(+0.40%)
Mar 30, 2016 97.39 97.58 96.84 97.40 5,763,961 +0.74(+0.76%)
Mar 29, 2016 96.50 96.87 95.87 96.66 5,250,925 +0.07(+0.07%)
Mar 28, 2016 96.01 96.96 95.96 96.59 5,399,634 +0.86(+0.89%)
Mar 24, 2016 95.07 95.73 95.73 95.73 5,664,266 +0.38(+0.40%)
Mar 23, 2016 96.23 96.35 95.27 95.35 5,603,043 -0.74(-0.77%)
Mar 22, 2016 96.10 96.82 95.95 96.09 6,575,921 -0.87(-0.89%)
Mar 21, 2016 97.41 97.61 96.21 96.96 7,179,999 -0.73(-0.75%)
Mar 18, 2016 98.45 98.62 97.45 97.68 10,363,465 -0.39(-0.40%)
Mar 17, 2016 96.78 98.38 96.78 98.08 6,484,176 +1.14(+1.18%)
Mar 16, 2016 96.66 97.57 95.98 96.94 6,172,666 +0.20(+0.20%)
Mar 15, 2016 96.52 96.83 95.90 96.74 6,034,614 -0.56(-0.58%)
Mar 14, 2016 96.44 97.70 96.34 97.30 6,270,281 +0.86(+0.89%)
Mar 11, 2016 96.08 96.85 96.05 96.44 5,692,770 +0.89(+0.93%)
Mar 10, 2016 96.44 96.92 94.40 95.56 5,538,034 -0.61(-0.63%)
Mar 09, 2016 96.50 96.74 95.34 96.17 7,119,042 -0.16(-0.16%)
Mar 08, 2016 97.42 97.47 96.11 96.33 6,323,780 -1.55(-1.58%)
Mar 07, 2016 97.06 98.18 96.97 97.87 7,329,248 +0.90(+0.92%)
Mar 04, 2016 97.49 97.69 96.40 96.97 6,844,405 -0.33(-0.34%)
Mar 03, 2016 96.30 97.33 95.41 97.31 8,710,635 +1.79(+1.88%)
Mar 02, 2016 96.18 96.33 94.94 95.52 6,599,021 -0.64(-0.67%)
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.