Walt Disney (NY: DIS )

185.61 USD +0.12 (+0.06%)
Streaming Delayed Price Updated: 7:54 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 109.68 110.19 107.68 108.72 7,769,888 -1.09(-0.99%)
Apr 29, 2015 109.66 110.38 109.26 109.81 6,024,721 -0.11(-0.10%)
Apr 28, 2015 110.75 111.15 108.89 109.92 7,324,328 -0.24(-0.22%)
Apr 27, 2015 111.50 111.66 110.07 110.16 8,478,857 +0.63(+0.58%)
Apr 24, 2015 109.53 110.48 109.19 109.53 6,355,616 +0.53(+0.49%)
Apr 23, 2015 107.96 109.90 107.77 109.00 5,983,224 +1.06(+0.98%)
Apr 22, 2015 108.02 108.25 106.97 107.94 4,059,840 +0.26(+0.24%)
Apr 21, 2015 108.93 108.99 107.58 107.68 4,579,638 -0.54(-0.50%)
Apr 20, 2015 107.83 108.50 107.32 108.22 8,092,824 +1.53(+1.43%)
Apr 17, 2015 107.80 107.80 106.04 106.69 9,663,490 -1.41(-1.30%)
Apr 16, 2015 107.15 108.30 106.90 108.10 6,373,457 +1.12(+1.05%)
Apr 15, 2015 106.92 107.43 106.86 106.98 4,307,798 +0.32(+0.30%)
Apr 14, 2015 106.41 107.30 106.11 106.66 5,389,233 +0.15(+0.14%)
Apr 13, 2015 107.07 107.90 106.47 106.51 4,201,447 -0.44(-0.41%)
Apr 10, 2015 106.73 107.10 106.41 106.95 3,251,487 +0.18(+0.17%)
Apr 09, 2015 106.51 107.00 105.88 106.77 3,924,416 +0.41(+0.39%)
Apr 08, 2015 105.23 106.69 105.16 106.36 4,277,333 +0.93(+0.88%)
Apr 07, 2015 105.80 106.41 105.40 105.43 4,694,555 -0.20(-0.19%)
Apr 06, 2015 105.31 106.57 105.04 105.63 4,154,208 -0.37(-0.35%)
Apr 02, 2015 105.49 106.00 106.00 106.00 3,651,600 +0.56(+0.53%)
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.