Walt Disney (NY: DIS )

113.85 +1.90 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 49.05 49.18 48.50 48.90 12,555,699 -0.06(-0.12%)
Nov 29, 2012 48.75 49.09 48.57 48.96 7,344,429 +0.51(+1.06%)
Nov 28, 2012 47.73 48.50 47.11 48.45 8,274,627 +0.59(+1.23%)
Nov 27, 2012 48.31 48.45 47.79 47.86 6,824,689 -0.42(-0.88%)
Nov 26, 2012 48.23 48.67 48.16 48.28 7,043,433 -0.23(-0.47%)
Nov 23, 2012 48.14 48.53 48.05 48.51 3,405,646 +0.57(+1.19%)
Nov 21, 2012 47.76 48.20 47.66 47.94 6,868,739 +0.24(+0.50%)
Nov 20, 2012 47.05 47.76 46.93 47.70 7,580,915 +0.52(+1.11%)
Nov 19, 2012 46.97 47.30 46.72 47.18 8,644,414 +0.48(+1.03%)
Nov 16, 2012 46.86 47.03 46.33 46.70 9,986,134 -0.05(-0.11%)
Nov 15, 2012 46.52 46.91 46.24 46.74 11,595,795 +0.30(+0.64%)
Nov 14, 2012 47.30 47.31 46.33 46.45 9,928,050 -0.78(-1.65%)
Nov 13, 2012 46.56 47.68 46.56 47.23 12,461,307 +0.50(+1.07%)
Nov 12, 2012 46.76 46.90 46.24 46.72 12,536,070 +0.38(+0.83%)
Nov 09, 2012 46.27 47.22 45.82 46.34 34,752,272 -2.93(-5.96%)
Nov 08, 2012 49.32 50.06 49.16 49.28 11,281,990 -0.04(-0.08%)
Nov 07, 2012 49.88 49.88 48.83 49.31 8,665,700 -0.38(-0.77%)
Nov 06, 2012 49.82 49.93 49.31 49.70 7,810,560 +0.15(+0.30%)
Nov 05, 2012 50.03 50.08 49.06 49.55 9,722,873 +0.45(+0.92%)
Nov 02, 2012 49.86 50.21 49.01 49.10 14,246,220 +0.08(+0.16%)
Nov 01, 2012 48.53 49.54 48.53 49.02 10,747,587 +0.65(+1.34%)
Oct 31, 2012 50.37 50.46 48.05 48.37 21,030,400 -0.95(-1.92%)
Oct 26, 2012 49.59 49.31 49.31 49.31 8,489,545 -0.18(-0.36%)
Oct 25, 2012 50.15 50.25 49.20 49.49 6,899,455 -0.38(-0.77%)
Oct 24, 2012 50.17 50.30 49.79 49.88 6,163,628 -0.11(-0.22%)
Oct 23, 2012 50.55 50.57 49.97 49.98 8,663,343 -1.12(-2.20%)
Oct 19, 2012 51.70 51.79 50.81 51.11 8,586,073 -0.51(-0.99%)
Oct 18, 2012 51.46 51.93 51.32 51.62 6,388,192 +0.13(+0.25%)
Oct 17, 2012 50.61 51.60 50.55 51.49 7,908,681 +1.03(+2.05%)
Oct 16, 2012 50.39 50.71 50.30 50.46 5,074,856 +0.44(+0.89%)
Oct 15, 2012 49.82 50.03 49.59 50.01 6,977,875 +0.20(+0.40%)
Oct 12, 2012 49.78 49.97 49.65 49.82 6,231,198 +0.25(+0.50%)
Oct 11, 2012 50.55 50.77 49.43 49.57 10,275,411 -0.86(-1.70%)
Oct 10, 2012 50.60 50.84 50.31 50.43 6,507,321 -0.30(-0.58%)
Oct 09, 2012 51.52 51.53 50.67 50.72 8,197,304 -0.81(-1.57%)
Oct 08, 2012 51.57 51.70 51.31 51.53 5,918,359 -0.63(-1.21%)
Oct 05, 2012 52.03 52.34 51.95 52.16 5,304,223 +0.33(+0.65%)
Oct 04, 2012 51.91 52.26 51.59 51.83 6,608,786 +0.16(+0.31%)
Oct 03, 2012 50.93 51.88 50.90 51.67 6,729,000 +0.82(+1.61%)
Oct 02, 2012 51.33 51.45 50.68 50.85 7,216,582 -0.42(-0.83%)
Oct 01, 2012 51.51 52.04 51.14 51.27 6,659,287 -0.21(-0.40%)
Sep 28, 2012 51.61 51.73 51.25 51.48 6,802,611 -0.30(-0.57%)
Sep 27, 2012 51.32 51.97 51.18 51.78 5,391,696 +0.63(+1.23%)
Sep 26, 2012 51.62 51.80 50.98 51.15 8,142,337 -0.59(-1.14%)
Sep 25, 2012 52.08 52.58 51.74 51.74 7,536,779 -0.37(-0.72%)
Sep 24, 2012 51.87 52.24 51.81 52.11 6,243,351 +0.18(+0.34%)
Sep 21, 2012 52.13 52.57 51.92 51.93 13,436,538 +0.08(+0.15%)
Sep 20, 2012 51.63 52.10 51.63 51.86 8,734,137 -0.04(-0.08%)
Sep 19, 2012 50.99 52.14 50.99 51.89 7,943,819 +0.79(+1.54%)
Sep 18, 2012 51.23 51.32 50.98 51.11 7,210,941 -0.25(-0.48%)
Sep 17, 2012 51.52 51.63 51.17 51.35 7,974,708 -0.20(-0.38%)
Sep 14, 2012 51.65 51.94 51.37 51.55 9,655,865 -0.25(-0.48%)
Sep 13, 2012 50.94 51.87 50.94 51.80 11,357,382 +0.89(+1.74%)
Sep 12, 2012 50.81 51.00 50.49 50.91 7,210,318 +0.14(+0.27%)
Sep 11, 2012 50.68 50.88 50.64 50.77 6,734,560 +0.04(+0.08%)
Sep 10, 2012 50.82 51.01 50.69 50.73 7,595,297 -0.22(-0.43%)
Sep 07, 2012 51.08 51.21 50.87 50.95 9,062,082 -0.12(-0.23%)
Sep 06, 2012 49.93 51.08 49.87 51.07 10,281,823 +1.05(+2.11%)
Sep 05, 2012 49.37 50.46 49.32 50.01 16,948,226 +1.11(+2.28%)
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.