Walt Disney (NY: DIS )

172.78 USD +1.50 (+0.88%)
Official Closing Price Updated: 7:58 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 84.27 84.42 84.01 84.27 3,930,819 +0.26(+0.31%)
May 30, 2014 83.81 84.39 83.62 84.01 6,351,807 -0.02(-0.02%)
May 29, 2014 83.92 84.09 83.43 84.03 6,516,078 +0.43(+0.51%)
May 28, 2014 83.80 83.90 83.25 83.60 4,652,029 -0.14(-0.17%)
May 27, 2014 83.56 83.98 83.32 83.74 5,197,632 +0.42(+0.50%)
May 23, 2014 82.19 83.32 83.32 83.32 4,580,300 +0.84(+1.02%)
May 22, 2014 82.19 82.79 82.04 82.48 3,250,094 +0.29(+0.35%)
May 21, 2014 81.42 82.34 81.42 82.19 4,736,253 +1.10(+1.36%)
May 20, 2014 80.94 81.76 80.52 81.09 6,021,070 +0.04(+0.05%)
May 19, 2014 80.43 81.38 80.14 81.05 4,896,933 +0.66(+0.82%)
May 16, 2014 80.17 80.42 79.34 80.39 5,823,957 +0.24(+0.30%)
May 15, 2014 80.64 80.83 79.21 80.15 7,680,266 -0.77(-0.95%)
May 14, 2014 81.77 82.18 80.63 80.92 6,181,752 -1.16(-1.41%)
May 13, 2014 82.43 82.75 81.75 82.08 5,274,055 -0.34(-0.41%)
May 12, 2014 82.08 82.94 82.08 82.42 5,702,347 +0.47(+0.57%)
May 09, 2014 81.27 82.02 80.90 81.95 5,376,634 +0.35(+0.43%)
May 08, 2014 80.21 82.27 80.07 81.60 9,257,407 +1.31(+1.63%)
May 07, 2014 81.65 82.44 80.12 80.29 11,895,212 -0.74(-0.91%)
May 06, 2014 81.59 81.63 80.80 81.03 10,375,693 -0.19(-0.23%)
May 05, 2014 80.42 81.31 79.80 81.22 5,663,595 +0.91(+1.13%)
May 02, 2014 79.62 80.55 79.62 80.31 7,599,763 +0.75(+0.94%)
May 01, 2014 79.35 79.87 79.26 79.56 6,486,742 +0.22(+0.28%)
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.