Walt Disney (NY: DIS )

93.53 +0.67 (+0.72%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 88.36 88.46 87.04 87.39 10,561,019 -1.09(-1.24%)
Oct 28, 2016 88.53 89.01 88.19 88.49 7,752,073 -0.16(-0.18%)
Oct 27, 2016 88.44 88.95 87.98 88.65 7,049,648 +0.50(+0.57%)
Oct 26, 2016 87.11 88.36 86.65 88.15 7,586,312 +0.70(+0.80%)
Oct 25, 2016 87.82 88.03 87.35 87.45 6,766,934 -0.58(-0.66%)
Oct 24, 2016 88.15 88.77 87.50 88.03 7,722,224 +0.32(+0.37%)
Oct 21, 2016 86.11 88.81 85.42 87.71 14,651,744 +0.94(+1.09%)
Oct 20, 2016 86.42 87.04 86.22 86.77 6,526,109 +0.09(+0.11%)
Oct 19, 2016 86.05 86.88 85.80 86.68 6,512,588 +0.72(+0.83%)
Oct 18, 2016 86.18 86.50 85.78 85.96 5,186,853 +0.32(+0.37%)
Oct 17, 2016 86.13 86.24 85.39 85.64 5,445,052 -0.44(-0.51%)
Oct 14, 2016 86.53 86.53 86.07 86.08 4,609,020 +0.17(+0.20%)
Oct 13, 2016 85.75 86.14 85.15 85.91 6,072,101 -0.27(-0.32%)
Oct 12, 2016 86.63 86.82 86.17 86.19 7,249,921 -0.42(-0.49%)
Oct 11, 2016 87.05 87.10 86.34 86.61 7,053,763 -0.59(-0.68%)
Oct 10, 2016 87.40 87.88 87.12 87.21 4,498,021 +0.00(+0.00%)
Oct 07, 2016 87.74 87.96 86.76 87.21 6,516,440 -0.32(-0.37%)
Oct 06, 2016 87.45 88.23 87.11 87.53 7,937,402 +0.36(+0.41%)
Oct 05, 2016 87.63 87.95 87.10 87.17 5,690,144 -0.13(-0.15%)
Oct 04, 2016 87.17 87.68 86.85 87.30 6,260,999 +0.09(+0.11%)
Oct 03, 2016 87.19 87.42 86.79 87.21 6,172,036 -0.35(-0.40%)
Sep 30, 2016 87.01 88.15 86.94 87.55 9,241,479 +1.00(+1.15%)
Sep 29, 2016 86.88 87.78 86.30 86.55 7,920,945 -0.38(-0.43%)
Sep 28, 2016 86.51 87.03 86.25 86.93 8,768,445 +0.45(+0.52%)
Sep 27, 2016 86.68 86.91 86.27 86.48 9,692,802 -0.23(-0.26%)
Sep 26, 2016 87.19 87.38 86.18 86.71 11,081,825 -1.24(-1.40%)
Sep 23, 2016 87.75 88.18 87.69 87.94 4,674,847 -0.13(-0.15%)
Sep 22, 2016 87.43 88.36 87.35 88.07 6,862,582 +0.96(+1.10%)
Sep 21, 2016 87.69 87.76 86.46 87.11 12,777,016 -0.53(-0.60%)
Sep 20, 2016 87.40 87.97 87.38 87.64 6,575,499 +0.30(+0.35%)
Sep 19, 2016 87.50 87.98 87.06 87.34 5,750,025 +0.07(+0.08%)
Sep 16, 2016 87.00 87.44 86.55 87.27 11,209,141 +0.06(+0.06%)
Sep 15, 2016 86.86 87.45 85.98 87.21 8,024,933 +0.23(+0.26%)
Sep 14, 2016 87.30 87.58 86.81 86.99 6,772,546 -0.41(-0.47%)
Sep 13, 2016 87.72 87.96 87.17 87.40 8,267,478 -0.89(-1.00%)
Sep 12, 2016 86.71 88.50 86.70 88.29 9,934,992 +1.15(+1.32%)
Sep 09, 2016 88.17 88.38 87.11 87.14 10,869,458 -1.57(-1.77%)
Sep 08, 2016 88.15 88.83 87.62 88.71 7,888,853 +0.36(+0.41%)
Sep 07, 2016 88.61 88.66 88.00 88.36 6,661,708 -0.08(-0.10%)
Sep 06, 2016 89.13 89.13 88.02 88.44 8,976,307 -0.58(-0.66%)
Sep 02, 2016 89.34 89.02 89.02 89.02 5,708,166 +0.15(+0.17%)
Sep 01, 2016 89.33 89.45 88.54 88.87 6,654,058 -0.19(-0.21%)
Aug 31, 2016 89.28 89.48 88.78 89.06 7,822,027 -0.38(-0.42%)
Aug 30, 2016 89.35 89.85 89.35 89.44 7,259,833 -0.01(-0.01%)
Aug 29, 2016 89.64 89.87 89.06 89.45 8,381,615 -0.32(-0.36%)
Aug 26, 2016 90.19 90.64 89.34 89.77 6,384,357 -0.32(-0.36%)
Aug 25, 2016 90.16 90.34 89.96 90.09 4,792,500 -0.25(-0.28%)
Aug 24, 2016 90.52 90.72 90.05 90.34 6,270,773 -0.14(-0.16%)
Aug 23, 2016 90.64 90.92 90.33 90.49 5,299,040 +0.09(+0.10%)
Aug 22, 2016 90.96 90.96 90.18 90.39 5,828,302 -0.49(-0.54%)
Aug 19, 2016 90.89 91.26 90.56 90.88 6,747,986 -0.25(-0.27%)
Aug 18, 2016 91.33 91.57 91.04 91.13 5,568,847 -0.21(-0.23%)
Aug 17, 2016 91.31 91.43 91.00 91.33 6,042,457 -0.01(-0.01%)
Aug 16, 2016 91.33 91.69 90.77 91.34 6,126,872 -0.21(-0.23%)
Aug 15, 2016 91.79 92.03 91.38 91.55 5,620,760 +0.25(+0.27%)
Aug 12, 2016 92.23 92.23 91.14 91.31 9,927,598 -0.88(-0.95%)
Aug 11, 2016 92.59 92.77 91.60 92.18 9,790,519 -0.08(-0.09%)
Aug 10, 2016 91.17 93.60 90.42 92.27 28,827,594 +1.12(+1.23%)
Aug 09, 2016 90.15 91.32 89.85 91.15 16,444,489 +0.87(+0.96%)
Aug 08, 2016 90.62 90.79 90.12 90.28 8,258,479 -0.08(-0.08%)
Aug 05, 2016 89.95 90.51 89.90 90.35 6,924,187 +0.63(+0.70%)
Aug 04, 2016 90.07 90.50 89.30 89.72 10,645,467 -0.88(-0.97%)
Aug 03, 2016 89.63 90.92 89.57 90.60 9,615,496 +1.02(+1.14%)
Aug 02, 2016 89.90 90.28 89.16 89.58 8,107,252 -0.50(-0.55%)
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.