Walt Disney (NY: DIS )

180.92 USD +1.82 (+1.02%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.