Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 90.11 90.57 89.36 89.98 7,588,185 +1.14(+1.29%)
Oct 30, 2014 88.07 89.16 87.55 88.84 4,514,313 +0.68(+0.77%)
Oct 29, 2014 88.47 88.53 87.59 88.16 5,526,099 -0.39(-0.44%)
Oct 28, 2014 87.68 88.59 87.59 88.56 4,625,009 +1.46(+1.67%)
Oct 27, 2014 87.12 87.26 86.89 87.10 5,732,089 -0.16(-0.18%)
Oct 24, 2014 86.57 87.30 86.24 87.26 5,014,112 +0.61(+0.70%)
Oct 23, 2014 86.86 87.28 86.42 86.65 7,357,776 +0.88(+1.02%)
Oct 22, 2014 86.60 87.26 85.65 85.77 9,458,367 -0.43(-0.50%)
Oct 21, 2014 85.00 86.34 84.93 86.20 9,310,494 +1.99(+2.36%)
Oct 20, 2014 82.94 84.30 82.86 84.21 8,434,958 +1.66(+2.02%)
Oct 17, 2014 81.42 83.37 81.42 82.55 12,578,788 +2.06(+2.56%)
Oct 16, 2014 78.71 81.21 78.33 80.49 13,421,619 -0.33(-0.41%)
Oct 15, 2014 81.13 82.48 77.34 80.83 22,182,534 -2.03(-2.45%)
Oct 14, 2014 83.45 84.21 82.62 82.85 8,740,670 +0.23(+0.27%)
Oct 13, 2014 84.61 85.07 82.48 82.63 9,179,283 -2.32(-2.74%)
Oct 10, 2014 84.61 85.67 84.09 84.95 12,872,272 +0.55(+0.65%)
Oct 09, 2014 86.68 86.81 84.26 84.40 8,862,181 -2.36(-2.72%)
Oct 08, 2014 85.73 86.80 85.01 86.76 7,116,638 +0.98(+1.15%)
Oct 07, 2014 86.66 86.91 85.71 85.78 6,321,429 -1.43(-1.64%)
Oct 06, 2014 87.43 87.82 86.72 87.21 4,114,738 +0.11(+0.12%)
Oct 03, 2014 86.75 87.54 86.21 87.10 7,670,112 +1.63(+1.91%)
Oct 02, 2014 86.16 86.32 83.36 85.46 11,222,659 -0.69(-0.80%)
Oct 01, 2014 87.72 87.88 85.87 86.15 7,629,094 -1.52(-1.73%)
Sep 30, 2014 87.48 88.17 87.19 87.67 4,907,529 +0.20(+0.23%)
Sep 29, 2014 86.77 87.68 86.02 87.47 5,271,329 +0.09(+0.10%)
Sep 26, 2014 86.80 87.53 86.57 87.38 5,886,073 +0.66(+0.76%)
Sep 25, 2014 87.90 88.23 86.71 86.72 7,191,565 -1.36(-1.54%)
Sep 24, 2014 87.01 88.27 86.89 88.08 5,697,869 +1.12(+1.29%)
Sep 23, 2014 87.76 87.87 86.88 86.96 6,250,023 -0.96(-1.10%)
Sep 22, 2014 89.11 89.23 87.83 87.93 5,080,654 -1.18(-1.33%)
Sep 19, 2014 89.41 89.76 89.01 89.11 13,590,640 +0.15(+0.17%)
Sep 18, 2014 88.93 89.12 88.54 88.96 4,410,879 +0.01(+0.01%)
Sep 17, 2014 89.20 89.38 88.59 88.95 4,120,544 +0.06(+0.07%)
Sep 16, 2014 88.34 89.05 88.09 88.89 4,401,005 +0.19(+0.21%)
Sep 15, 2014 88.37 88.99 88.19 88.70 4,986,159 +0.40(+0.46%)
Sep 12, 2014 88.72 88.82 87.89 88.30 3,948,823 -0.30(-0.33%)
Sep 11, 2014 87.84 88.66 87.70 88.59 4,165,894 +0.44(+0.50%)
Sep 10, 2014 88.17 88.45 87.39 88.15 5,157,314 -0.08(-0.09%)
Sep 09, 2014 89.12 89.16 88.14 88.23 4,871,976 -0.95(-1.06%)
Sep 08, 2014 89.37 89.45 88.78 89.18 4,398,451 -0.37(-0.42%)
Sep 05, 2014 88.76 89.55 88.72 89.55 4,668,916 +0.79(+0.89%)
Sep 04, 2014 89.48 89.81 88.63 88.76 5,543,439 -0.79(-0.88%)
Sep 03, 2014 89.67 89.77 89.28 89.55 3,741,185 +0.14(+0.15%)
Sep 02, 2014 88.80 89.54 88.77 89.41 5,688,818 +0.91(+1.02%)
Aug 29, 2014 88.94 88.51 88.51 88.51 4,244,265 -0.34(-0.39%)
Aug 28, 2014 88.60 89.11 88.59 88.85 2,708,556 -0.14(-0.15%)
Aug 27, 2014 88.76 88.90 88.60 88.99 3,797,155 +0.34(+0.39%)
Aug 26, 2014 89.23 89.28 88.57 88.64 4,181,624 -0.35(-0.40%)
Aug 25, 2014 89.56 89.75 88.92 89.00 3,569,927 -0.11(-0.12%)
Aug 22, 2014 88.75 89.51 88.74 89.11 4,836,064 +0.11(+0.12%)
Aug 21, 2014 88.68 89.15 88.60 89.00 4,792,340 +0.53(+0.60%)
Aug 20, 2014 88.55 88.67 88.30 88.47 3,931,204 -0.25(-0.28%)
Aug 19, 2014 88.75 88.91 88.27 88.71 4,213,298 +0.12(+0.13%)
Aug 18, 2014 88.29 88.98 88.21 88.59 5,054,304 +0.68(+0.77%)
Aug 15, 2014 87.66 88.10 87.34 87.92 8,338,639 +0.66(+0.76%)
Aug 14, 2014 86.68 87.55 86.66 87.26 8,345,702 +0.99(+1.15%)
Aug 13, 2014 86.40 86.61 86.08 86.26 4,603,372 +0.38(+0.45%)
Aug 12, 2014 85.82 86.28 85.45 85.88 4,580,449 -0.29(-0.33%)
Aug 11, 2014 85.74 86.64 85.72 86.16 5,131,105 +0.64(+0.75%)
Aug 08, 2014 84.34 85.56 84.31 85.52 6,481,747 +1.32(+1.57%)
Aug 07, 2014 85.66 85.68 83.93 84.20 8,038,894 -1.06(-1.25%)
Aug 06, 2014 84.86 86.28 84.85 85.27 9,943,073 -0.16(-0.18%)
Aug 05, 2014 85.81 85.91 84.71 85.42 9,388,162 -0.48(-0.56%)
Aug 04, 2014 84.85 86.18 84.70 85.91 8,317,522 +1.83(+2.18%)
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.