Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 63.58 64.04 62.11 62.12 11,457,576 -1.55(-2.43%)
May 30, 2013 65.42 66.08 63.34 63.66 13,255,526 -1.59(-2.43%)
May 29, 2013 65.36 65.46 64.74 65.25 7,062,337 -0.42(-0.64%)
May 28, 2013 64.97 65.74 64.91 65.67 8,408,444 +1.18(+1.83%)
May 24, 2013 63.76 64.53 63.41 64.49 8,983,344 +0.26(+0.40%)
May 23, 2013 63.88 64.44 63.26 64.23 7,634,370 -0.33(-0.52%)
May 22, 2013 64.75 65.69 64.27 64.57 8,270,460 -0.26(-0.39%)
May 21, 2013 65.34 65.39 64.71 64.82 7,473,271 -0.29(-0.44%)
May 20, 2013 65.56 65.58 65.04 65.11 5,984,818 -0.45(-0.69%)
May 17, 2013 65.15 65.56 64.68 65.56 9,303,739 +0.11(+0.17%)
May 16, 2013 66.59 66.85 65.19 65.45 8,604,514 -1.18(-1.77%)
May 15, 2013 66.39 66.75 66.15 66.64 8,048,880 +0.34(+0.52%)
May 13, 2013 65.94 66.49 65.90 66.29 5,275,562 +0.12(+0.18%)
May 10, 2013 65.67 66.40 65.33 66.17 8,788,878 +0.52(+0.79%)
May 09, 2013 64.73 66.08 64.51 65.65 11,500,163 +0.67(+1.03%)
May 08, 2013 64.99 64.99 63.57 64.98 18,079,408 -0.08(-0.12%)
May 07, 2013 64.44 65.08 63.78 65.06 14,699,405 +0.99(+1.55%)
May 06, 2013 64.10 64.59 63.52 64.07 10,393,735 +0.26(+0.40%)
May 03, 2013 63.20 63.86 62.90 63.81 9,341,696 +0.91(+1.44%)
May 02, 2013 62.43 62.95 62.15 62.90 5,331,062 +0.66(+1.06%)
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.