Walt Disney (NY: DIS )

149.09 USD -2.40 (-1.58%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 71.04 71.27 70.39 70.54 4,800,980 -0.23(-0.32%)
Nov 27, 2013 71.21 71.25 70.46 70.77 5,446,131 -0.41(-0.58%)
Nov 26, 2013 69.92 71.69 69.90 71.18 8,825,444 +1.44(+2.06%)
Nov 25, 2013 70.54 70.58 69.60 69.74 5,830,296 -0.46(-0.66%)
Nov 22, 2013 69.95 70.33 69.80 70.20 4,667,718 +0.26(+0.37%)
Nov 21, 2013 69.46 70.00 69.27 69.94 4,498,030 +0.71(+1.03%)
Nov 20, 2013 69.12 69.92 69.08 69.23 4,726,680 +0.11(+0.16%)
Nov 19, 2013 69.49 69.72 69.04 69.12 4,795,218 -0.38(-0.55%)
Nov 18, 2013 70.06 70.09 69.33 69.50 4,904,444 -0.50(-0.71%)
Nov 15, 2013 69.77 70.17 69.55 70.00 6,185,387 -0.02(-0.03%)
Nov 14, 2013 69.14 70.15 69.00 70.02 7,245,388 +1.05(+1.52%)
Nov 13, 2013 67.43 68.99 67.30 68.97 5,678,059 +1.20(+1.77%)
Nov 12, 2013 68.33 68.45 67.42 67.77 6,568,125 -0.57(-0.83%)
Nov 11, 2013 68.48 68.74 68.19 68.34 4,953,016 -0.24(-0.35%)
Nov 08, 2013 66.87 69.41 66.72 68.58 16,183,573 +1.43(+2.13%)
Nov 07, 2013 69.34 69.34 67.09 67.15 10,321,345 -1.85(-2.68%)
Nov 06, 2013 69.18 69.62 68.62 69.00 6,507,677 +0.15(+0.22%)
Nov 05, 2013 68.77 69.06 68.06 68.85 5,128,226 +0.04(+0.06%)
Nov 04, 2013 69.41 69.55 68.41 68.81 4,790,193 -0.20(-0.29%)
Nov 01, 2013 68.71 69.18 68.50 69.01 5,009,002 +0.42(+0.61%)
Oct 31, 2013 68.47 69.30 68.35 68.59 5,704,486 +0.12(+0.18%)
Oct 30, 2013 69.22 69.30 67.93 68.47 5,815,416 -0.45(-0.65%)
Oct 29, 2013 69.12 69.39 68.78 68.92 4,450,003 -0.08(-0.12%)
Oct 28, 2013 69.35 69.48 68.92 69.00 4,455,796 -0.26(-0.38%)
Oct 25, 2013 69.32 69.87 68.97 69.26 6,615,366 +0.21(+0.30%)
Oct 24, 2013 68.18 69.19 68.02 69.05 6,034,509 +0.93(+1.37%)
Oct 23, 2013 68.81 69.20 68.02 68.12 5,864,454 -0.88(-1.28%)
Oct 22, 2013 67.94 69.13 67.75 69.00 7,832,613 +1.39(+2.06%)
Oct 21, 2013 67.27 67.63 67.16 67.61 4,844,865 +0.46(+0.69%)
Oct 18, 2013 66.50 67.27 65.99 67.15 7,587,147 +0.73(+1.10%)
Oct 17, 2013 66.19 66.59 65.98 66.42 6,952,107 +0.07(+0.11%)
Oct 16, 2013 66.64 66.86 66.13 66.35 7,709,265 -0.09(-0.14%)
Oct 15, 2013 66.73 66.94 65.93 66.44 5,941,876 -0.39(-0.58%)
Oct 14, 2013 65.88 66.98 65.78 66.83 6,461,548 +0.62(+0.94%)
Oct 11, 2013 65.66 66.59 65.50 66.21 6,735,009 +0.63(+0.96%)
Oct 10, 2013 64.48 65.67 64.29 65.58 7,676,613 +1.99(+3.13%)
Oct 09, 2013 64.02 64.18 63.10 63.59 8,689,741 -0.41(-0.64%)
Oct 08, 2013 64.52 64.77 63.97 64.00 8,636,252 -0.59(-0.91%)
Oct 07, 2013 64.81 65.31 64.57 64.59 5,839,026 -0.71(-1.09%)
Oct 04, 2013 64.02 65.43 63.97 65.30 6,546,149 +1.28(+2.00%)
Oct 03, 2013 64.72 64.93 63.83 64.02 7,264,104 -0.86(-1.33%)
Oct 02, 2013 64.45 65.35 64.40 64.88 7,196,363 +0.05(+0.08%)
Oct 01, 2013 64.37 65.25 64.36 64.83 4,874,081 +0.34(+0.53%)
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.