Walt Disney (NY: DIS )

146.89 USD +5.82 (+4.13%)
Streaming Delayed Price Updated: 2:47 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 54.72 55.04 54.49 54.59 6,605,815 +0.11(+0.20%)
Feb 27, 2013 53.90 54.66 53.85 54.48 7,244,992 +0.58(+1.08%)
Feb 26, 2013 53.81 54.03 53.60 53.90 6,238,418 +0.31(+0.58%)
Feb 25, 2013 54.60 54.79 53.59 53.59 9,831,166 -0.66(-1.22%)
Feb 22, 2013 54.39 54.58 53.93 54.25 7,604,629 +0.08(+0.15%)
Feb 21, 2013 54.58 54.82 54.01 54.17 6,802,578 -0.43(-0.79%)
Feb 20, 2013 55.62 55.82 54.56 54.60 8,461,042 -1.13(-2.03%)
Feb 19, 2013 55.58 55.95 55.57 55.73 7,780,451 +0.12(+0.22%)
Feb 15, 2013 55.05 55.62 54.89 55.61 17,784,485 +0.73(+1.33%)
Feb 14, 2013 54.92 55.17 54.71 54.88 8,564,486 -0.08(-0.15%)
Feb 13, 2013 55.08 55.30 54.67 54.96 5,701,775 +0.01(+0.02%)
Feb 12, 2013 54.77 55.05 54.69 54.95 8,758,025 +0.20(+0.37%)
Feb 11, 2013 54.65 54.98 54.59 54.75 6,358,524 +0.09(+0.16%)
Feb 08, 2013 54.38 54.72 54.31 54.66 9,584,743 +0.30(+0.55%)
Feb 07, 2013 54.07 54.48 53.41 54.36 11,723,157 -0.16(-0.29%)
Feb 06, 2013 55.40 55.50 54.41 54.52 26,832,766 +0.62(+1.15%)
Feb 04, 2013 54.16 54.50 53.80 53.90 7,717,372 -0.69(-1.26%)
Feb 01, 2013 54.18 54.87 54.15 54.59 9,553,898 +0.71(+1.32%)
Jan 31, 2013 53.84 54.25 53.65 53.88 7,337,484 +0.09(+0.17%)
Jan 30, 2013 53.85 54.00 53.55 53.79 9,821,812 -0.20(-0.37%)
Jan 29, 2013 54.15 54.21 53.53 53.99 7,786,477 -0.37(-0.68%)
Jan 28, 2013 54.28 54.56 54.10 54.36 7,133,828 -0.02(-0.04%)
Jan 25, 2013 53.80 54.56 53.61 54.38 7,941,636 +0.43(+0.80%)
Jan 24, 2013 54.03 54.87 53.92 53.95 13,607,962 +0.00(+0.00%)
Jan 23, 2013 52.86 54.16 52.78 53.95 13,842,676 +1.22(+2.31%)
Jan 22, 2013 52.39 52.80 52.18 52.73 6,635,177 +0.39(+0.75%)
Jan 18, 2013 52.24 52.34 51.81 52.34 8,492,176 -0.07(-0.13%)
Jan 17, 2013 51.84 52.70 51.84 52.41 10,132,274 +0.88(+1.71%)
Jan 16, 2013 50.85 51.78 50.80 51.53 7,371,722 +0.44(+0.86%)
Jan 15, 2013 50.47 51.15 50.43 51.09 7,299,484 +0.50(+0.99%)
Jan 14, 2013 50.40 50.83 50.18 50.59 9,308,781 +0.01(+0.02%)
Jan 11, 2013 50.82 51.02 50.45 50.58 7,148,974 -0.21(-0.41%)
Jan 10, 2013 50.87 51.24 50.59 50.79 8,097,851 +0.01(+0.02%)
Jan 09, 2013 50.93 51.50 50.76 50.78 8,388,995 +0.02(+0.04%)
Jan 08, 2013 50.88 51.17 50.57 50.76 8,640,152 -0.21(-0.41%)
Jan 07, 2013 51.76 51.76 50.66 50.97 9,472,151 -1.22(-2.34%)
Jan 04, 2013 51.38 52.33 51.33 52.19 8,745,873 +0.98(+1.91%)
Jan 03, 2013 51.05 51.33 50.84 51.21 7,566,532 +0.11(+0.22%)
Jan 02, 2013 50.80 51.10 50.64 51.10 11,674,910 +1.31(+2.63%)
Dec 31, 2012 48.89 49.80 48.80 49.79 10,214,119 +0.64(+1.30%)
Dec 28, 2012 49.35 49.70 49.01 49.15 6,986,238 -0.38(-0.77%)
Dec 27, 2012 49.80 50.00 48.90 49.53 6,948,198 -0.32(-0.64%)
Dec 26, 2012 49.85 49.98 49.45 49.85 4,200,116 -0.03(-0.06%)
Dec 24, 2012 49.92 50.20 49.84 49.88 2,772,295 -0.12(-0.24%)
Dec 21, 2012 50.41 50.75 49.68 50.00 15,997,271 -0.93(-1.83%)
Dec 20, 2012 49.83 51.06 49.83 50.93 8,410,848 +0.99(+1.98%)
Dec 19, 2012 50.15 50.51 49.94 49.94 8,382,310 -0.28(-0.56%)
Dec 18, 2012 49.35 50.32 49.15 50.22 14,018,444 +0.94(+1.91%)
Dec 17, 2012 48.72 49.32 48.67 49.28 10,324,568 +0.61(+1.25%)
Dec 14, 2012 49.01 49.12 48.55 48.67 8,086,566 -0.44(-0.90%)
Dec 13, 2012 49.61 49.69 48.91 49.11 6,108,063 -0.53(-1.07%)
Dec 12, 2012 49.76 50.07 49.42 49.64 6,473,948 +0.16(+0.32%)
Dec 11, 2012 49.37 49.99 49.36 49.48 9,040,039 +0.18(+0.37%)
Dec 10, 2012 49.21 49.51 49.19 49.30 5,264,392 +0.06(+0.12%)
Dec 07, 2012 49.18 49.38 49.01 49.24 5,279,158 +0.18(+0.37%)
Dec 06, 2012 48.78 49.13 48.56 49.06 4,828,874 -0.53(-1.07%)
Dec 05, 2012 49.43 49.90 49.14 49.59 9,182,289 +0.29(+0.59%)
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.