Walt Disney (NY: DIS )

187.26 USD +1.33 (+0.72%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 90.32 89.88 89.88 89.88 4,179,400 -0.35(-0.39%)
Aug 28, 2014 89.98 90.49 89.96 90.23 2,667,162 -0.14(-0.15%)
Aug 27, 2014 90.14 90.28 89.98 90.37 3,739,124 +0.35(+0.39%)
Aug 26, 2014 90.61 90.67 89.94 90.02 4,117,717 -0.36(-0.40%)
Aug 25, 2014 90.95 91.14 90.30 90.38 3,515,368 -0.11(-0.12%)
Aug 22, 2014 90.13 90.90 90.12 90.49 4,762,155 +0.11(+0.12%)
Aug 21, 2014 90.06 90.53 89.98 90.38 4,719,099 +0.54(+0.60%)
Aug 20, 2014 89.92 90.05 89.67 89.84 3,871,124 -0.25(-0.28%)
Aug 19, 2014 90.13 90.29 89.64 90.09 4,148,907 +0.12(+0.13%)
Aug 18, 2014 89.66 90.36 89.58 89.97 4,977,060 +0.69(+0.77%)
Aug 15, 2014 89.02 89.47 88.70 89.28 8,211,200 +0.67(+0.76%)
Aug 14, 2014 88.03 88.91 88.00 88.61 8,218,155 +1.01(+1.15%)
Aug 13, 2014 87.74 87.95 87.42 87.60 4,533,019 +0.39(+0.45%)
Aug 12, 2014 87.15 87.62 86.78 87.21 4,510,447 -0.29(-0.33%)
Aug 11, 2014 87.07 87.98 87.05 87.50 5,052,687 +0.65(+0.75%)
Aug 08, 2014 85.65 86.89 85.62 86.85 6,382,687 +1.34(+1.57%)
Aug 07, 2014 86.99 87.01 85.23 85.51 7,916,036 -1.08(-1.25%)
Aug 06, 2014 86.18 87.62 86.17 86.59 9,791,114 -0.16(-0.18%)
Aug 05, 2014 87.14 87.24 86.02 86.75 9,244,683 -0.49(-0.56%)
Aug 04, 2014 86.17 87.52 86.01 87.24 8,190,406 +1.86(+2.18%)
Aug 01, 2014 85.39 86.01 85.21 85.38 6,759,649 -0.50(-0.58%)
Jul 31, 2014 86.59 86.95 85.69 85.88 6,333,509 -1.33(-1.53%)
Jul 30, 2014 86.62 87.27 86.09 87.21 7,299,155 +1.01(+1.17%)
Jul 29, 2014 87.29 87.30 86.16 86.20 5,479,099 -0.95(-1.09%)
Jul 28, 2014 86.43 87.21 85.81 87.15 4,547,120 +0.92(+1.07%)
Jul 25, 2014 86.30 86.70 86.05 86.23 4,666,234 -0.57(-0.66%)
Jul 24, 2014 86.50 86.96 86.31 86.80 4,174,497 +0.76(+0.88%)
Jul 23, 2014 86.31 86.53 85.76 86.04 3,591,865 -0.17(-0.20%)
Jul 22, 2014 86.37 86.56 85.51 86.21 4,978,754 +0.47(+0.55%)
Jul 21, 2014 85.81 86.00 85.50 85.74 4,799,645 -0.07(-0.08%)
Jul 18, 2014 85.44 85.98 85.17 85.81 4,719,105 +0.78(+0.92%)
Jul 17, 2014 85.33 86.19 84.87 85.03 6,883,184 -0.32(-0.37%)
Jul 16, 2014 86.69 87.63 85.12 85.35 10,666,056 -0.80(-0.93%)
Jul 15, 2014 86.58 86.65 85.54 86.15 7,001,148 -0.61(-0.70%)
Jul 14, 2014 87.46 87.49 86.66 86.76 4,012,313 -0.13(-0.15%)
Jul 11, 2014 87.00 87.36 86.37 86.89 5,016,396 +0.03(+0.03%)
Jul 10, 2014 86.53 87.60 86.19 86.86 7,249,623 -0.36(-0.41%)
Jul 09, 2014 86.00 87.29 85.85 87.22 6,310,405 +1.36(+1.58%)
Jul 08, 2014 86.19 86.32 85.68 85.86 4,733,637 -0.73(-0.84%)
Jul 07, 2014 86.61 86.82 86.32 86.59 4,897,835 -0.25(-0.29%)
Jul 03, 2014 86.70 86.84 86.84 86.84 3,210,400 +0.40(+0.46%)
Jul 02, 2014 86.58 86.71 86.20 86.44 4,439,508 -0.03(-0.03%)
Jul 01, 2014 85.81 86.87 85.76 86.47 5,598,123 +0.73(+0.85%)
Jun 30, 2014 85.44 86.07 85.07 85.74 6,991,398 +0.44(+0.52%)
Jun 27, 2014 84.13 85.39 84.13 85.30 17,932,432 +0.85(+1.01%)
Jun 26, 2014 84.68 84.68 83.77 84.45 6,419,231 +0.55(+0.66%)
Jun 25, 2014 82.67 84.32 82.48 83.90 7,888,701 +1.22(+1.48%)
Jun 24, 2014 82.68 83.57 82.49 82.68 5,056,549 -0.08(-0.10%)
Jun 23, 2014 82.85 82.93 82.32 82.76 3,894,206 -0.06(-0.07%)
Jun 20, 2014 84.07 84.08 82.79 82.82 11,073,748 -0.95(-1.13%)
Jun 19, 2014 83.65 83.92 83.25 83.77 4,326,903 +0.19(+0.23%)
Jun 18, 2014 83.18 83.75 82.81 83.58 4,535,781 +0.42(+0.51%)
Jun 17, 2014 82.98 83.46 82.61 83.16 4,535,912 -0.14(-0.17%)
Jun 16, 2014 82.64 83.44 82.56 83.30 5,166,588 +0.50(+0.60%)
Jun 13, 2014 82.75 82.99 81.80 82.80 4,711,915 +0.00(+0.00%)
Jun 12, 2014 84.03 84.20 82.60 82.80 7,231,088 -1.51(-1.79%)
Jun 11, 2014 84.60 84.81 84.17 84.31 4,300,940 -0.44(-0.52%)
Jun 10, 2014 85.40 85.40 84.70 84.75 4,621,848 +0.14(+0.17%)
Jun 06, 2014 84.91 84.99 84.26 84.61 5,302,807 -0.17(-0.20%)
Jun 05, 2014 84.37 84.95 83.90 84.78 5,955,947 +0.54(+0.64%)
Jun 04, 2014 83.85 84.39 83.31 84.24 5,799,275 +0.36(+0.43%)
Jun 03, 2014 84.07 84.23 83.72 83.88 4,541,424 -0.39(-0.46%)
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.