Walt Disney (NY: DIS )

169.57 USD -4.13 (-2.38%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 86.59 86.95 85.69 85.88 6,333,509 -1.33(-1.53%)
Jul 30, 2014 86.62 87.27 86.09 87.21 7,299,155 +1.01(+1.17%)
Jul 29, 2014 87.29 87.30 86.16 86.20 5,479,099 -0.95(-1.09%)
Jul 28, 2014 86.43 87.21 85.81 87.15 4,547,120 +0.92(+1.07%)
Jul 25, 2014 86.30 86.70 86.05 86.23 4,666,234 -0.57(-0.66%)
Jul 24, 2014 86.50 86.96 86.31 86.80 4,174,497 +0.76(+0.88%)
Jul 23, 2014 86.31 86.53 85.76 86.04 3,591,865 -0.17(-0.20%)
Jul 22, 2014 86.37 86.56 85.51 86.21 4,978,754 +0.47(+0.55%)
Jul 21, 2014 85.81 86.00 85.50 85.74 4,799,645 -0.07(-0.08%)
Jul 18, 2014 85.44 85.98 85.17 85.81 4,719,105 +0.78(+0.92%)
Jul 17, 2014 85.33 86.19 84.87 85.03 6,883,184 -0.32(-0.37%)
Jul 16, 2014 86.69 87.63 85.12 85.35 10,666,056 -0.80(-0.93%)
Jul 15, 2014 86.58 86.65 85.54 86.15 7,001,148 -0.61(-0.70%)
Jul 14, 2014 87.46 87.49 86.66 86.76 4,012,313 -0.13(-0.15%)
Jul 11, 2014 87.00 87.36 86.37 86.89 5,016,396 +0.03(+0.03%)
Jul 10, 2014 86.53 87.60 86.19 86.86 7,249,623 -0.36(-0.41%)
Jul 09, 2014 86.00 87.29 85.85 87.22 6,310,405 +1.36(+1.58%)
Jul 08, 2014 86.19 86.32 85.68 85.86 4,733,637 -0.73(-0.84%)
Jul 07, 2014 86.61 86.82 86.32 86.59 4,897,835 -0.25(-0.29%)
Jul 03, 2014 86.70 86.84 86.84 86.84 3,210,400 +0.40(+0.46%)
Jul 02, 2014 86.58 86.71 86.20 86.44 4,439,508 -0.03(-0.03%)
Jul 01, 2014 85.81 86.87 85.76 86.47 5,598,123 +0.73(+0.85%)
Jun 30, 2014 85.44 86.07 85.07 85.74 6,991,398 +0.44(+0.52%)
Jun 27, 2014 84.13 85.39 84.13 85.30 17,932,432 +0.85(+1.01%)
Jun 26, 2014 84.68 84.68 83.77 84.45 6,419,231 +0.55(+0.66%)
Jun 25, 2014 82.67 84.32 82.48 83.90 7,888,701 +1.22(+1.48%)
Jun 24, 2014 82.68 83.57 82.49 82.68 5,056,549 -0.08(-0.10%)
Jun 23, 2014 82.85 82.93 82.32 82.76 3,894,206 -0.06(-0.07%)
Jun 20, 2014 84.07 84.08 82.79 82.82 11,073,748 -0.95(-1.13%)
Jun 19, 2014 83.65 83.92 83.25 83.77 4,326,903 +0.19(+0.23%)
Jun 18, 2014 83.18 83.75 82.81 83.58 4,535,781 +0.42(+0.51%)
Jun 17, 2014 82.98 83.46 82.61 83.16 4,535,912 -0.14(-0.17%)
Jun 16, 2014 82.64 83.44 82.56 83.30 5,166,588 +0.50(+0.60%)
Jun 13, 2014 82.75 82.99 81.80 82.80 4,711,915 +0.00(+0.00%)
Jun 12, 2014 84.03 84.20 82.60 82.80 7,231,088 -1.51(-1.79%)
Jun 11, 2014 84.60 84.81 84.17 84.31 4,300,940 -0.44(-0.52%)
Jun 10, 2014 85.40 85.40 84.70 84.75 4,621,848 +0.14(+0.17%)
Jun 06, 2014 84.91 84.99 84.26 84.61 5,302,807 -0.17(-0.20%)
Jun 05, 2014 84.37 84.95 83.90 84.78 5,955,947 +0.54(+0.64%)
Jun 04, 2014 83.85 84.39 83.31 84.24 5,799,275 +0.36(+0.43%)
Jun 03, 2014 84.07 84.23 83.72 83.88 4,541,424 -0.39(-0.46%)
Jun 02, 2014 84.27 84.42 84.01 84.27 3,930,819 +0.26(+0.31%)
May 30, 2014 83.81 84.39 83.62 84.01 6,351,807 -0.02(-0.02%)
May 29, 2014 83.92 84.09 83.43 84.03 6,516,078 +0.43(+0.51%)
May 28, 2014 83.80 83.90 83.25 83.60 4,652,029 -0.14(-0.17%)
May 27, 2014 83.56 83.98 83.32 83.74 5,197,632 +0.42(+0.50%)
May 23, 2014 82.19 83.32 83.32 83.32 4,580,300 +0.84(+1.02%)
May 22, 2014 82.19 82.79 82.04 82.48 3,250,094 +0.29(+0.35%)
May 21, 2014 81.42 82.34 81.42 82.19 4,736,253 +1.10(+1.36%)
May 20, 2014 80.94 81.76 80.52 81.09 6,021,070 +0.04(+0.05%)
May 19, 2014 80.43 81.38 80.14 81.05 4,896,933 +0.66(+0.82%)
May 16, 2014 80.17 80.42 79.34 80.39 5,823,957 +0.24(+0.30%)
May 15, 2014 80.64 80.83 79.21 80.15 7,680,266 -0.77(-0.95%)
May 14, 2014 81.77 82.18 80.63 80.92 6,181,752 -1.16(-1.41%)
May 13, 2014 82.43 82.75 81.75 82.08 5,274,055 -0.34(-0.41%)
May 12, 2014 82.08 82.94 82.08 82.42 5,702,347 +0.47(+0.57%)
May 09, 2014 81.27 82.02 80.90 81.95 5,376,634 +0.35(+0.43%)
May 08, 2014 80.21 82.27 80.07 81.60 9,257,407 +1.31(+1.63%)
May 07, 2014 81.65 82.44 80.12 80.29 11,895,212 -0.74(-0.91%)
May 06, 2014 81.59 81.63 80.80 81.03 10,375,693 -0.19(-0.23%)
May 05, 2014 80.42 81.31 79.80 81.22 5,663,595 +0.91(+1.13%)
May 02, 2014 79.62 80.55 79.62 80.31 7,599,763 +0.75(+0.94%)
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.