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 (%)
Jun 28, 2013 63.76 64.52 63.15 63.15 10,567,110 -0.57(-0.89%)
Jun 27, 2013 63.65 63.97 63.45 63.72 4,877,613 +0.51(+0.81%)
Jun 26, 2013 62.95 63.46 62.75 63.21 5,721,661 +0.64(+1.02%)
Jun 25, 2013 62.88 63.10 62.50 62.57 6,777,845 +0.13(+0.21%)
Jun 24, 2013 62.25 62.99 62.00 62.44 6,494,408 -0.29(-0.46%)
Jun 21, 2013 62.62 63.08 61.82 62.73 11,892,666 +0.75(+1.21%)
Jun 20, 2013 63.22 63.51 61.82 61.98 12,262,997 -2.35(-3.65%)
Jun 19, 2013 65.19 65.55 64.33 64.33 6,871,351 -0.96(-1.47%)
Jun 18, 2013 64.61 65.49 64.56 65.29 5,234,887 +0.80(+1.24%)
Jun 17, 2013 64.30 65.12 64.25 64.49 6,755,060 +0.69(+1.08%)
Jun 14, 2013 64.01 64.43 63.63 63.80 5,312,140 -0.50(-0.78%)
Jun 13, 2013 62.99 64.40 62.52 64.30 5,584,875 +1.31(+2.08%)
Jun 12, 2013 64.32 64.45 62.87 62.99 7,663,141 -0.81(-1.27%)
Jun 11, 2013 63.32 64.30 62.97 63.80 6,454,788 -0.03(-0.05%)
Jun 10, 2013 64.91 64.97 63.70 63.83 6,729,581 -1.02(-1.57%)
Jun 07, 2013 63.63 64.87 63.25 64.85 7,611,854 +1.71(+2.71%)
Jun 06, 2013 63.10 63.32 62.04 63.14 8,664,525 +0.02(+0.03%)
Jun 05, 2013 64.05 64.12 62.80 63.12 8,893,549 -1.23(-1.91%)
Jun 04, 2013 63.93 64.93 63.86 64.35 8,147,696 +0.55(+0.86%)
Jun 03, 2013 63.06 63.82 62.53 63.80 8,706,952 +0.72(+1.14%)
May 31, 2013 64.57 65.03 63.07 63.08 11,282,471 -1.57(-2.43%)
May 30, 2013 66.44 67.11 64.32 64.65 13,052,943 -1.61(-2.43%)
May 29, 2013 66.37 66.48 65.74 66.26 6,954,404 -0.43(-0.64%)
May 28, 2013 65.98 66.76 65.92 66.69 8,279,938 +1.20(+1.83%)
May 24, 2013 64.75 65.53 64.39 65.49 8,846,052 +0.26(+0.40%)
May 23, 2013 64.87 65.44 64.24 65.23 7,517,695 -0.34(-0.52%)
May 22, 2013 65.76 66.71 65.26 65.57 8,144,063 -0.26(-0.39%)
May 21, 2013 66.35 66.40 65.71 65.83 7,359,058 -0.29(-0.44%)
May 20, 2013 66.58 66.60 66.05 66.12 5,893,353 -0.46(-0.69%)
May 17, 2013 66.16 66.58 65.68 66.58 9,161,551 +0.11(+0.17%)
May 16, 2013 67.62 67.89 66.20 66.47 8,473,012 -1.20(-1.77%)
May 15, 2013 67.42 67.79 67.18 67.67 7,925,870 +0.35(+0.52%)
May 13, 2013 66.96 67.52 66.92 67.32 5,194,936 +0.12(+0.18%)
May 10, 2013 66.69 67.43 66.34 67.20 8,654,558 +0.53(+0.79%)
May 09, 2013 65.73 67.11 65.51 66.67 11,324,407 +0.68(+1.03%)
May 08, 2013 66.00 66.00 64.56 65.99 17,803,102 -0.08(-0.12%)
May 07, 2013 65.44 66.09 64.77 66.07 14,474,755 +1.01(+1.55%)
May 06, 2013 65.09 65.59 64.51 65.06 10,234,888 +0.26(+0.40%)
May 03, 2013 64.18 64.85 63.88 64.80 9,198,928 +0.92(+1.44%)
May 02, 2013 63.40 63.93 63.11 63.88 5,249,588 +0.67(+1.06%)
May 01, 2013 62.88 63.50 62.80 63.21 7,468,920 +0.37(+0.59%)
Apr 30, 2013 62.93 63.08 62.44 62.84 8,529,501 -0.16(-0.25%)
Apr 29, 2013 62.82 63.25 62.59 63.00 7,206,160 +1.13(+1.83%)
Apr 26, 2013 62.06 62.01 61.55 61.87 7,038,566 -0.13(-0.21%)
Apr 25, 2013 62.01 62.17 61.55 62.00 6,683,979 +0.06(+0.10%)
Apr 24, 2013 62.71 62.90 61.59 61.94 7,335,400 -0.65(-1.04%)
Apr 23, 2013 62.40 62.59 61.54 62.59 6,261,121 +0.58(+0.94%)
Apr 22, 2013 61.59 62.10 61.15 62.01 6,307,788 +0.45(+0.73%)
Apr 19, 2013 60.25 61.56 60.25 61.56 9,488,269 +1.57(+2.62%)
Apr 18, 2013 60.64 60.67 59.88 59.99 9,203,177 -0.69(-1.14%)
Apr 17, 2013 60.35 60.69 60.02 60.68 11,531,693 -0.07(-0.12%)
Apr 16, 2013 59.26 60.75 59.08 60.75 10,307,479 +1.87(+3.18%)
Apr 15, 2013 60.26 60.67 58.84 58.88 12,027,906 -1.67(-2.76%)
Apr 12, 2013 60.29 60.73 60.27 60.55 8,533,953 +0.00(+0.00%)
Apr 11, 2013 60.11 60.67 60.02 60.55 9,241,726 +0.44(+0.73%)
Apr 10, 2013 59.37 60.14 59.34 60.11 8,438,296 +0.97(+1.64%)
Apr 09, 2013 58.72 59.24 58.52 59.14 8,864,758 +0.32(+0.54%)
Apr 08, 2013 57.80 58.82 57.76 58.82 9,796,152 +1.12(+1.94%)
Apr 05, 2013 56.89 57.73 56.37 57.70 7,043,332 +0.11(+0.19%)
Apr 04, 2013 57.28 57.72 57.18 57.59 6,413,435 +0.34(+0.59%)
Apr 03, 2013 57.64 57.75 57.00 57.25 8,102,475 -0.21(-0.37%)
Apr 02, 2013 57.04 57.46 56.96 57.46 6,575,227 +0.77(+1.36%)
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.