Walt Disney (NY: DIS )

94.54 +0.96 (+1.03%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 101.42 101.89 99.57 100.54 8,402,426 -1.01(-0.99%)
Apr 29, 2015 101.41 102.07 101.03 101.54 6,515,187 -0.10(-0.10%)
Apr 28, 2015 102.41 102.78 100.69 101.64 7,920,593 -0.22(-0.22%)
Apr 27, 2015 103.11 103.25 101.78 101.87 9,169,112 +0.58(+0.57%)
Apr 24, 2015 101.28 102.16 100.97 101.28 6,873,020 +0.49(+0.49%)
Apr 23, 2015 99.83 101.63 99.66 100.79 6,470,312 +0.98(+0.98%)
Apr 22, 2015 99.89 100.10 98.92 99.81 4,390,347 +0.24(+0.24%)
Apr 21, 2015 100.73 100.78 99.48 99.57 4,952,461 -0.50(-0.50%)
Apr 20, 2015 99.71 100.33 99.24 100.07 8,751,652 +1.41(+1.43%)
Apr 17, 2015 99.68 99.68 98.06 98.66 10,450,184 -1.30(-1.30%)
Apr 16, 2015 99.08 100.15 98.85 99.96 6,892,313 +1.04(+1.05%)
Apr 15, 2015 98.87 99.34 98.82 98.93 4,658,491 +0.30(+0.30%)
Apr 14, 2015 98.40 99.22 98.12 98.63 5,827,964 +0.14(+0.14%)
Apr 13, 2015 99.01 99.78 98.45 98.49 4,543,482 -0.41(-0.41%)
Apr 10, 2015 98.70 99.04 98.40 98.90 3,516,187 +0.17(+0.17%)
Apr 09, 2015 98.49 98.94 97.91 98.73 4,243,898 +0.38(+0.39%)
Apr 08, 2015 97.31 98.66 97.24 98.35 4,625,546 +0.86(+0.88%)
Apr 07, 2015 97.84 98.40 97.47 97.49 5,076,733 -0.18(-0.19%)
Apr 06, 2015 97.38 98.55 97.13 97.68 4,492,397 -0.34(-0.35%)
Apr 02, 2015 97.55 98.02 98.02 98.02 3,948,872 +0.52(+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.