Walt Disney (NY: DIS )

183.25 USD +0.49 (+0.27%)
Streaming Delayed Price Updated: 5:19 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 78.50 79.53 78.18 79.34 6,381,984 +0.70(+0.89%)
Apr 29, 2014 78.35 78.68 77.74 78.64 4,605,644 +0.86(+1.11%)
Apr 28, 2014 78.76 79.06 76.88 77.78 7,516,763 -0.45(-0.58%)
Apr 25, 2014 79.46 79.46 78.16 78.23 6,193,863 -1.36(-1.71%)
Apr 24, 2014 79.74 80.06 79.11 79.59 4,622,987 +0.07(+0.09%)
Apr 23, 2014 79.53 79.95 78.97 79.52 4,146,486 +0.07(+0.09%)
Apr 22, 2014 79.22 79.89 79.21 79.45 5,840,390 +0.34(+0.43%)
Apr 21, 2014 79.96 79.98 78.69 79.11 7,080,237 -0.88(-1.10%)
Apr 17, 2014 78.70 79.99 79.99 79.99 7,627,700 +1.04(+1.32%)
Apr 16, 2014 78.38 78.98 78.19 78.95 5,954,284 +1.29(+1.66%)
Apr 15, 2014 77.89 78.21 76.31 77.66 6,397,191 +0.04(+0.05%)
Apr 14, 2014 77.70 77.83 76.85 77.62 5,964,608 +0.61(+0.79%)
Apr 11, 2014 77.51 77.92 76.81 77.01 9,206,216 -0.50(-0.65%)
Apr 10, 2014 80.92 80.92 77.48 77.51 10,045,185 -2.96(-3.68%)
Apr 09, 2014 79.97 80.53 79.26 80.47 7,001,515 +0.90(+1.13%)
Apr 08, 2014 79.27 79.65 78.12 79.57 7,084,957 +0.44(+0.56%)
Apr 07, 2014 80.42 80.80 78.56 79.13 8,998,141 -1.30(-1.62%)
Apr 04, 2014 82.32 82.85 80.40 80.43 8,894,844 -1.26(-1.54%)
Apr 03, 2014 81.92 82.24 81.14 81.69 4,897,003 +0.02(+0.02%)
Apr 02, 2014 81.72 81.97 81.30 81.67 6,071,890 +0.10(+0.12%)
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.