Walt Disney (NY: DIS )

184.84 USD +3.05 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 76.28 76.40 76.40 76.40 4,692,300 +0.17(+0.22%)
Dec 30, 2013 74.99 76.54 74.89 76.23 8,537,536 +1.88(+2.53%)
Dec 27, 2013 74.65 74.78 73.93 74.35 3,844,758 -0.27(-0.36%)
Dec 26, 2013 73.95 74.69 73.91 74.62 4,619,863 +0.77(+1.04%)
Dec 24, 2013 73.25 73.86 73.25 73.85 2,883,582 +0.57(+0.78%)
Dec 23, 2013 72.89 73.33 72.66 73.28 5,513,099 +0.88(+1.22%)
Dec 20, 2013 73.09 73.56 72.34 72.40 12,989,668 -0.57(-0.78%)
Dec 19, 2013 72.16 73.08 72.10 72.97 6,734,973 +0.77(+1.07%)
Dec 18, 2013 70.96 72.20 70.14 72.20 7,960,446 +1.54(+2.18%)
Dec 17, 2013 70.70 70.90 69.83 70.66 6,304,053 +0.15(+0.21%)
Dec 16, 2013 69.93 70.85 69.91 70.51 6,246,574 +0.89(+1.28%)
Dec 13, 2013 69.90 70.13 69.28 69.62 5,785,005 -0.01(-0.01%)
Dec 12, 2013 69.42 70.02 68.80 69.63 8,752,642 -0.89(-1.26%)
Dec 11, 2013 71.74 72.13 70.43 70.52 9,397,580 -1.05(-1.47%)
Dec 10, 2013 70.95 71.64 70.90 71.57 7,088,898 +0.46(+0.65%)
Dec 09, 2013 71.36 71.48 70.92 71.11 6,477,112 -0.35(-0.49%)
Dec 06, 2013 70.97 71.49 70.77 71.46 5,542,037 +1.23(+1.75%)
Dec 05, 2013 70.29 70.68 70.08 70.23 5,582,476 +0.26(+0.37%)
Dec 04, 2013 69.42 70.48 69.32 69.97 4,883,489 +0.07(+0.10%)
Dec 03, 2013 70.22 70.41 69.39 69.90 8,273,265 -1.01(-1.42%)
Dec 02, 2013 70.79 71.31 70.76 70.91 6,661,428 +0.37(+0.52%)
Nov 29, 2013 71.04 71.27 70.39 70.54 4,800,980 -0.23(-0.32%)
Nov 27, 2013 71.21 71.25 70.46 70.77 5,446,131 -0.41(-0.58%)
Nov 26, 2013 69.92 71.69 69.90 71.18 8,825,444 +1.44(+2.06%)
Nov 25, 2013 70.54 70.58 69.60 69.74 5,830,296 -0.46(-0.66%)
Nov 22, 2013 69.95 70.33 69.80 70.20 4,667,718 +0.26(+0.37%)
Nov 21, 2013 69.46 70.00 69.27 69.94 4,498,030 +0.71(+1.03%)
Nov 20, 2013 69.12 69.92 69.08 69.23 4,726,680 +0.11(+0.16%)
Nov 19, 2013 69.49 69.72 69.04 69.12 4,795,218 -0.38(-0.55%)
Nov 18, 2013 70.06 70.09 69.33 69.50 4,904,444 -0.50(-0.71%)
Nov 15, 2013 69.77 70.17 69.55 70.00 6,185,387 -0.02(-0.03%)
Nov 14, 2013 69.14 70.15 69.00 70.02 7,245,388 +1.05(+1.52%)
Nov 13, 2013 67.43 68.99 67.30 68.97 5,678,059 +1.20(+1.77%)
Nov 12, 2013 68.33 68.45 67.42 67.77 6,568,125 -0.57(-0.83%)
Nov 11, 2013 68.48 68.74 68.19 68.34 4,953,016 -0.24(-0.35%)
Nov 08, 2013 66.87 69.41 66.72 68.58 16,183,573 +1.43(+2.13%)
Nov 07, 2013 69.34 69.34 67.09 67.15 10,321,345 -1.85(-2.68%)
Nov 06, 2013 69.18 69.62 68.62 69.00 6,507,677 +0.15(+0.22%)
Nov 05, 2013 68.77 69.06 68.06 68.85 5,128,226 +0.04(+0.06%)
Nov 04, 2013 69.41 69.55 68.41 68.81 4,790,193 -0.20(-0.29%)
Nov 01, 2013 68.71 69.18 68.50 69.01 5,009,002 +0.42(+0.61%)
Oct 31, 2013 68.47 69.30 68.35 68.59 5,704,486 +0.12(+0.18%)
Oct 30, 2013 69.22 69.30 67.93 68.47 5,815,416 -0.45(-0.65%)
Oct 29, 2013 69.12 69.39 68.78 68.92 4,450,003 -0.08(-0.12%)
Oct 28, 2013 69.35 69.48 68.92 69.00 4,455,796 -0.26(-0.38%)
Oct 25, 2013 69.32 69.87 68.97 69.26 6,615,366 +0.21(+0.30%)
Oct 24, 2013 68.18 69.19 68.02 69.05 6,034,509 +0.93(+1.37%)
Oct 23, 2013 68.81 69.20 68.02 68.12 5,864,454 -0.88(-1.28%)
Oct 22, 2013 67.94 69.13 67.75 69.00 7,832,613 +1.39(+2.06%)
Oct 21, 2013 67.27 67.63 67.16 67.61 4,844,865 +0.46(+0.69%)
Oct 18, 2013 66.50 67.27 65.99 67.15 7,587,147 +0.73(+1.10%)
Oct 17, 2013 66.19 66.59 65.98 66.42 6,952,107 +0.07(+0.11%)
Oct 16, 2013 66.64 66.86 66.13 66.35 7,709,265 -0.09(-0.14%)
Oct 15, 2013 66.73 66.94 65.93 66.44 5,941,876 -0.39(-0.58%)
Oct 14, 2013 65.88 66.98 65.78 66.83 6,461,548 +0.62(+0.94%)
Oct 11, 2013 65.66 66.59 65.50 66.21 6,735,009 +0.63(+0.96%)
Oct 10, 2013 64.48 65.67 64.29 65.58 7,676,613 +1.99(+3.13%)
Oct 09, 2013 64.02 64.18 63.10 63.59 8,689,741 -0.41(-0.64%)
Oct 08, 2013 64.52 64.77 63.97 64.00 8,636,252 -0.59(-0.91%)
Oct 07, 2013 64.81 65.31 64.57 64.59 5,839,026 -0.71(-1.09%)
Oct 04, 2013 64.02 65.43 63.97 65.30 6,546,149 +1.28(+2.00%)
Oct 03, 2013 64.72 64.93 63.83 64.02 7,264,104 -0.86(-1.33%)
Oct 02, 2013 64.45 65.35 64.40 64.88 7,196,363 +0.05(+0.08%)
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.