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 (%)
Feb 28, 2013 53.88 54.20 53.66 53.76 6,708,338 +0.11(+0.20%)
Feb 27, 2013 53.08 53.82 53.03 53.65 7,357,435 +0.57(+1.08%)
Feb 26, 2013 52.99 53.21 52.78 53.08 6,335,239 +0.31(+0.58%)
Feb 25, 2013 53.77 53.95 52.77 52.77 9,983,747 -0.65(-1.22%)
Feb 22, 2013 53.56 53.75 53.11 53.42 7,722,654 +0.08(+0.15%)
Feb 21, 2013 53.75 53.98 53.18 53.34 6,908,155 -0.42(-0.79%)
Feb 20, 2013 54.77 54.97 53.73 53.77 8,592,358 -1.11(-2.03%)
Feb 19, 2013 54.73 55.09 54.72 54.88 7,901,204 +0.12(+0.22%)
Feb 15, 2013 54.21 54.77 54.05 54.76 18,060,502 +0.72(+1.33%)
Feb 14, 2013 54.08 54.33 53.87 54.04 8,697,408 -0.08(-0.15%)
Feb 13, 2013 54.24 54.45 53.83 54.12 5,790,267 +0.01(+0.02%)
Feb 12, 2013 53.93 54.21 53.85 54.11 8,893,951 +0.20(+0.37%)
Feb 11, 2013 53.81 54.14 53.76 53.91 6,457,209 +0.09(+0.16%)
Feb 08, 2013 53.55 53.88 53.48 53.82 9,733,499 +0.30(+0.55%)
Feb 07, 2013 53.24 53.65 52.59 53.53 11,905,102 -0.16(-0.29%)
Feb 06, 2013 54.55 54.65 53.58 53.69 27,249,214 +0.61(+1.15%)
Feb 04, 2013 53.33 53.67 52.98 53.08 7,837,146 -0.68(-1.26%)
Feb 01, 2013 53.35 54.03 53.32 53.76 9,702,176 +0.70(+1.32%)
Jan 31, 2013 53.02 53.42 52.83 53.06 7,451,362 +0.09(+0.17%)
Jan 30, 2013 53.03 53.17 52.73 52.97 9,974,248 -0.20(-0.37%)
Jan 29, 2013 53.32 53.38 52.71 53.16 7,907,324 -0.36(-0.68%)
Jan 28, 2013 53.45 53.72 53.27 53.53 7,244,546 -0.02(-0.04%)
Jan 25, 2013 52.98 53.73 52.79 53.55 8,064,891 +0.42(+0.80%)
Jan 24, 2013 53.20 54.03 53.10 53.13 13,819,159 +0.00(+0.00%)
Jan 23, 2013 52.05 53.33 51.97 53.13 14,057,516 +1.20(+2.31%)
Jan 22, 2013 51.59 51.99 51.38 51.92 6,738,156 +0.38(+0.75%)
Jan 18, 2013 51.44 51.54 51.02 51.54 8,623,976 -0.07(-0.13%)
Jan 17, 2013 51.05 51.89 51.05 51.61 10,289,528 +0.87(+1.71%)
Jan 16, 2013 50.07 50.99 50.02 50.74 7,486,132 +0.43(+0.86%)
Jan 15, 2013 49.70 50.37 49.66 50.31 7,412,773 +0.49(+0.99%)
Jan 14, 2013 49.63 50.05 49.41 49.82 9,453,254 +0.01(+0.02%)
Jan 11, 2013 50.04 50.24 49.68 49.81 7,259,927 -0.21(-0.41%)
Jan 10, 2013 50.09 50.46 49.82 50.01 8,223,530 +0.01(+0.02%)
Jan 09, 2013 50.15 50.71 49.98 50.00 8,519,193 +0.02(+0.04%)
Jan 08, 2013 50.10 50.39 49.80 49.98 8,774,248 -0.21(-0.41%)
Jan 07, 2013 50.97 50.97 49.89 50.19 9,619,160 -1.20(-2.34%)
Jan 04, 2013 50.59 51.54 50.55 51.39 8,881,610 +0.97(+1.91%)
Jan 03, 2013 50.27 50.55 50.06 50.43 7,683,965 +0.11(+0.22%)
Jan 02, 2013 50.02 50.32 49.87 50.32 11,856,106 +1.29(+2.63%)
Dec 31, 2012 48.14 49.04 48.05 49.03 10,372,643 +0.63(+1.30%)
Dec 28, 2012 48.60 48.94 48.27 48.40 7,094,665 -0.37(-0.77%)
Dec 27, 2012 49.04 49.24 48.15 48.77 7,056,035 -0.32(-0.64%)
Dec 26, 2012 49.09 49.22 48.69 49.09 4,265,302 -0.03(-0.06%)
Dec 24, 2012 49.16 49.43 49.08 49.12 2,815,321 -0.12(-0.24%)
Dec 21, 2012 49.64 49.97 48.92 49.24 16,245,551 -0.92(-1.83%)
Dec 20, 2012 49.07 50.28 49.07 50.15 8,541,385 +0.97(+1.98%)
Dec 19, 2012 49.38 49.74 49.18 49.18 8,512,404 -0.28(-0.56%)
Dec 18, 2012 48.60 49.55 48.40 49.45 14,236,012 +0.93(+1.91%)
Dec 17, 2012 47.98 48.57 47.93 48.53 10,484,807 +0.60(+1.25%)
Dec 14, 2012 48.26 48.37 47.81 47.93 8,212,070 -0.43(-0.90%)
Dec 13, 2012 48.85 48.93 48.16 48.36 6,202,861 -0.52(-1.07%)
Dec 12, 2012 49.00 49.30 48.66 48.88 6,574,424 +0.16(+0.32%)
Dec 11, 2012 48.62 49.23 48.61 48.72 9,180,342 +0.18(+0.37%)
Dec 10, 2012 48.46 48.75 48.44 48.55 5,346,096 +0.06(+0.12%)
Dec 07, 2012 48.43 48.63 48.26 48.49 5,361,091 +0.18(+0.37%)
Dec 06, 2012 48.03 48.38 47.82 48.31 4,903,818 -0.52(-1.07%)
Dec 05, 2012 48.67 49.14 48.39 48.83 9,324,799 +0.29(+0.59%)
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.