Walt Disney (NY: DIS )

181.51 USD -2.74 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 91.51 91.98 90.75 91.38 7,472,216 +1.16(+1.29%)
Oct 30, 2014 89.44 90.54 88.91 90.22 4,445,321 +0.69(+0.77%)
Oct 29, 2014 89.84 89.90 88.95 89.53 5,441,644 -0.40(-0.44%)
Oct 28, 2014 89.04 89.96 88.95 89.93 4,554,326 +1.48(+1.67%)
Oct 27, 2014 88.47 88.61 88.24 88.45 5,644,486 -0.16(-0.18%)
Oct 24, 2014 87.91 88.65 87.58 88.61 4,937,482 +0.62(+0.70%)
Oct 23, 2014 88.21 88.63 87.76 87.99 7,245,328 +0.89(+1.02%)
Oct 22, 2014 87.94 88.61 86.98 87.10 9,313,815 -0.44(-0.50%)
Oct 21, 2014 86.32 87.68 86.25 87.54 9,168,202 +2.02(+2.36%)
Oct 20, 2014 84.23 85.61 84.14 85.52 8,306,047 +1.69(+2.02%)
Oct 17, 2014 82.68 84.66 82.68 83.83 12,386,547 +2.09(+2.56%)
Oct 16, 2014 79.93 82.47 79.55 81.74 13,216,497 -0.34(-0.41%)
Oct 15, 2014 82.39 83.76 78.54 82.08 21,843,521 -2.06(-2.45%)
Oct 14, 2014 84.75 85.52 83.90 84.14 8,607,087 +0.23(+0.27%)
Oct 13, 2014 85.92 86.39 83.76 83.91 9,038,997 -2.36(-2.74%)
Oct 10, 2014 85.92 87.00 85.40 86.27 12,675,546 +0.56(+0.65%)
Oct 09, 2014 88.03 88.16 85.57 85.71 8,726,741 -2.40(-2.72%)
Oct 08, 2014 87.06 88.15 86.33 88.11 7,007,875 +1.00(+1.15%)
Oct 07, 2014 88.00 88.26 87.04 87.11 6,224,819 -1.45(-1.64%)
Oct 06, 2014 88.79 89.18 88.07 88.56 4,051,853 +0.11(+0.12%)
Oct 03, 2014 88.10 88.90 87.55 88.45 7,552,890 +1.66(+1.91%)
Oct 02, 2014 87.50 87.66 84.65 86.79 11,051,144 -0.70(-0.80%)
Oct 01, 2014 89.08 89.24 87.20 87.49 7,512,499 -1.54(-1.73%)
Sep 30, 2014 88.84 89.54 88.54 89.03 4,832,528 +0.20(+0.23%)
Sep 29, 2014 88.12 89.04 87.36 88.83 5,190,768 +0.09(+0.10%)
Sep 26, 2014 88.15 88.89 87.91 88.74 5,796,117 +0.67(+0.76%)
Sep 25, 2014 89.26 89.60 88.06 88.07 7,081,657 -1.38(-1.54%)
Sep 24, 2014 88.36 89.64 88.24 89.45 5,610,789 +1.14(+1.29%)
Sep 23, 2014 89.12 89.24 88.23 88.31 6,154,505 -0.98(-1.10%)
Sep 22, 2014 90.49 90.61 89.19 89.29 5,003,007 -1.20(-1.33%)
Sep 19, 2014 90.80 91.15 90.39 90.49 13,382,935 +0.15(+0.17%)
Sep 18, 2014 90.31 90.50 89.91 90.34 4,343,468 +0.01(+0.01%)
Sep 17, 2014 90.58 90.77 89.97 90.33 4,057,570 +0.06(+0.07%)
Sep 16, 2014 89.71 90.43 89.46 90.27 4,333,745 +0.19(+0.21%)
Sep 15, 2014 89.74 90.37 89.56 90.08 4,909,956 +0.41(+0.46%)
Sep 12, 2014 90.10 90.20 89.25 89.67 3,888,474 -0.30(-0.33%)
Sep 11, 2014 89.20 90.04 89.06 89.97 4,102,227 +0.45(+0.50%)
Sep 10, 2014 89.54 89.82 88.75 89.52 5,078,495 -0.08(-0.09%)
Sep 09, 2014 90.50 90.54 89.51 89.60 4,797,518 -0.96(-1.06%)
Sep 08, 2014 90.76 90.84 90.16 90.56 4,331,230 -0.38(-0.42%)
Sep 05, 2014 90.14 90.94 90.10 90.94 4,597,562 +0.80(+0.89%)
Sep 04, 2014 90.87 91.20 90.01 90.14 5,458,719 -0.80(-0.88%)
Sep 03, 2014 91.06 91.16 90.67 90.94 3,684,009 +0.14(+0.15%)
Sep 02, 2014 90.18 90.93 90.15 90.80 5,601,876 +0.92(+1.02%)
Aug 29, 2014 90.32 89.88 89.88 89.88 4,179,400 -0.35(-0.39%)
Aug 28, 2014 89.98 90.49 89.96 90.23 2,667,162 -0.14(-0.15%)
Aug 27, 2014 90.14 90.28 89.98 90.37 3,739,124 +0.35(+0.39%)
Aug 26, 2014 90.61 90.67 89.94 90.02 4,117,717 -0.36(-0.40%)
Aug 25, 2014 90.95 91.14 90.30 90.38 3,515,368 -0.11(-0.12%)
Aug 22, 2014 90.13 90.90 90.12 90.49 4,762,155 +0.11(+0.12%)
Aug 21, 2014 90.06 90.53 89.98 90.38 4,719,099 +0.54(+0.60%)
Aug 20, 2014 89.92 90.05 89.67 89.84 3,871,124 -0.25(-0.28%)
Aug 19, 2014 90.13 90.29 89.64 90.09 4,148,907 +0.12(+0.13%)
Aug 18, 2014 89.66 90.36 89.58 89.97 4,977,060 +0.69(+0.77%)
Aug 15, 2014 89.02 89.47 88.70 89.28 8,211,200 +0.67(+0.76%)
Aug 14, 2014 88.03 88.91 88.00 88.61 8,218,155 +1.01(+1.15%)
Aug 13, 2014 87.74 87.95 87.42 87.60 4,533,019 +0.39(+0.45%)
Aug 12, 2014 87.15 87.62 86.78 87.21 4,510,447 -0.29(-0.33%)
Aug 11, 2014 87.07 87.98 87.05 87.50 5,052,687 +0.65(+0.75%)
Aug 08, 2014 85.65 86.89 85.62 86.85 6,382,687 +1.34(+1.57%)
Aug 07, 2014 86.99 87.01 85.23 85.51 7,916,036 -1.08(-1.25%)
Aug 06, 2014 86.18 87.62 86.17 86.59 9,791,114 -0.16(-0.18%)
Aug 05, 2014 87.14 87.24 86.02 86.75 9,244,683 -0.49(-0.56%)
Aug 04, 2014 86.17 87.52 86.01 87.24 8,190,406 +1.86(+2.18%)
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.