Walt Disney (NY: DIS )

148.01 USD +0.88 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 64.73 64.95 64.39 64.49 7,463,188 -0.70(-1.07%)
Sep 27, 2013 64.97 65.43 64.69 65.19 5,586,222 -0.05(-0.08%)
Sep 26, 2013 64.36 65.29 64.25 65.24 6,971,153 +0.79(+1.23%)
Sep 25, 2013 64.42 64.93 64.20 64.45 7,281,428 +0.13(+0.20%)
Sep 24, 2013 64.94 65.16 64.29 64.32 8,142,892 -0.43(-0.66%)
Sep 23, 2013 65.04 65.48 64.68 64.75 8,274,160 -0.26(-0.40%)
Sep 20, 2013 65.61 65.84 64.91 65.01 29,099,368 -0.71(-1.08%)
Sep 19, 2013 66.39 66.50 65.40 65.72 11,807,430 -1.39(-2.07%)
Sep 18, 2013 66.67 67.37 66.21 67.11 9,862,989 +0.13(+0.19%)
Sep 17, 2013 66.83 67.20 66.72 66.98 6,450,720 +0.04(+0.06%)
Sep 16, 2013 67.50 67.65 66.88 66.94 9,731,243 +0.25(+0.37%)
Sep 13, 2013 65.87 67.03 65.50 66.69 12,720,204 +1.20(+1.83%)
Sep 12, 2013 63.80 66.35 63.41 65.49 22,425,002 +1.55(+2.42%)
Sep 11, 2013 63.12 63.94 62.98 63.94 9,438,172 +1.11(+1.77%)
Sep 10, 2013 62.09 62.97 61.93 62.83 9,918,808 +1.24(+2.01%)
Sep 09, 2013 61.60 61.83 61.27 61.59 7,142,967 +0.20(+0.33%)
Sep 06, 2013 61.47 61.83 60.63 61.39 7,319,446 +0.09(+0.15%)
Sep 05, 2013 61.07 61.60 60.96 61.30 6,343,256 +0.19(+0.31%)
Sep 04, 2013 60.92 61.22 60.52 61.11 14,002,975 +0.18(+0.30%)
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.