Walt Disney (NY: DIS )

123.44 +2.46 (+2.03%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 71.10 72.20 70.70 71.50 7,870,640 -0.60(-0.83%)
Jan 30, 2014 70.99 72.50 70.90 72.10 7,666,998 +1.86(+2.65%)
Jan 29, 2014 70.87 71.14 70.03 70.24 8,737,921 -1.53(-2.13%)
Jan 28, 2014 71.16 71.88 71.14 71.77 5,593,747 +0.62(+0.87%)
Jan 27, 2014 71.36 71.80 70.62 71.15 7,527,442 -0.46(-0.65%)
Jan 24, 2014 72.97 73.10 71.61 71.61 7,452,627 -2.04(-2.77%)
Jan 23, 2014 73.39 73.80 73.02 73.65 6,276,778 -0.51(-0.69%)
Jan 22, 2014 72.95 74.28 72.92 74.16 6,900,569 +1.09(+1.50%)
Jan 21, 2014 72.86 73.74 72.18 73.07 7,616,319 +0.22(+0.30%)
Jan 17, 2014 73.29 72.85 72.85 72.85 6,727,617 -0.23(-0.31%)
Jan 16, 2014 73.25 73.26 72.59 73.08 5,673,537 -0.07(-0.09%)
Jan 15, 2014 73.31 73.95 73.12 73.14 7,396,868 -0.17(-0.23%)
Jan 14, 2014 72.58 73.44 72.17 73.31 6,081,578 +1.16(+1.61%)
Jan 13, 2014 73.76 73.98 71.93 72.15 8,360,405 -2.09(-2.81%)
Jan 10, 2014 73.93 74.36 73.42 74.24 6,352,353 +0.48(+0.65%)
Jan 09, 2014 74.31 74.31 73.18 73.76 8,177,838 -0.32(-0.43%)
Jan 08, 2014 74.97 75.11 73.67 74.07 11,062,426 -1.10(-1.47%)
Jan 07, 2014 74.96 75.53 74.74 75.17 4,564,542 +0.51(+0.69%)
Jan 06, 2014 75.36 75.67 74.34 74.66 6,918,661 -0.29(-0.38%)
Jan 03, 2014 75.13 75.52 74.85 74.95 4,124,069 -0.16(-0.21%)
Jan 02, 2014 74.88 75.33 74.74 75.10 5,276,518 -0.13(-0.17%)
Dec 31, 2013 75.11 75.23 75.23 75.23 4,765,125 +0.17(+0.22%)
Dec 30, 2013 73.84 75.37 73.75 75.06 8,670,040 +1.85(+2.53%)
Dec 27, 2013 73.51 73.64 72.80 73.21 3,904,429 -0.27(-0.36%)
Dec 26, 2013 72.82 73.55 72.78 73.48 4,691,564 +0.76(+1.04%)
Dec 24, 2013 72.13 72.73 72.13 72.72 2,928,335 +0.56(+0.78%)
Dec 23, 2013 71.78 72.21 71.55 72.16 5,598,663 +0.87(+1.22%)
Dec 20, 2013 71.97 72.44 71.23 71.29 13,191,269 -0.56(-0.78%)
Dec 19, 2013 71.06 71.96 71.00 71.85 6,839,500 +0.76(+1.07%)
Dec 18, 2013 69.88 71.10 69.07 71.10 8,083,993 +1.52(+2.18%)
Dec 17, 2013 69.62 69.82 68.77 69.58 6,401,892 +0.15(+0.21%)
Dec 16, 2013 68.86 69.77 68.84 69.43 6,343,521 +0.88(+1.28%)
Dec 13, 2013 68.83 69.06 68.22 68.56 5,874,789 -0.01(-0.01%)
Dec 12, 2013 68.36 68.95 67.75 68.57 8,888,484 -0.88(-1.26%)
Dec 11, 2013 70.64 71.03 69.35 69.44 9,543,432 -1.03(-1.47%)
Dec 10, 2013 69.87 70.55 69.82 70.48 7,198,918 +0.45(+0.65%)
Dec 09, 2013 70.27 70.39 69.84 70.02 6,577,637 -0.34(-0.49%)
Dec 06, 2013 69.89 70.40 69.69 70.37 5,628,050 +1.21(+1.75%)
Dec 05, 2013 69.22 69.59 69.01 69.16 5,669,116 +0.26(+0.37%)
Dec 04, 2013 68.36 69.40 68.26 68.90 4,959,281 +0.07(+0.10%)
Dec 03, 2013 69.15 69.33 68.33 68.83 8,401,667 -0.99(-1.42%)
Dec 02, 2013 69.71 70.22 69.68 69.83 6,764,814 +0.36(+0.52%)
Nov 29, 2013 69.95 70.18 69.31 69.46 4,875,492 -0.23(-0.33%)
Nov 27, 2013 70.12 70.16 69.38 69.69 5,530,655 -0.40(-0.58%)
Nov 26, 2013 68.85 70.59 68.83 70.09 8,962,416 +1.42(+2.06%)
Nov 25, 2013 69.46 69.50 68.54 68.67 5,920,783 -0.45(-0.66%)
Nov 22, 2013 68.88 69.26 68.73 69.13 4,740,161 +0.26(+0.37%)
Nov 21, 2013 68.40 68.94 68.21 68.87 4,567,840 +0.70(+1.03%)
Nov 20, 2013 68.06 68.85 68.02 68.17 4,800,038 +0.11(+0.16%)
Nov 19, 2013 68.43 68.65 67.98 68.06 4,869,640 -0.37(-0.55%)
Nov 18, 2013 68.99 69.02 68.27 68.44 4,980,561 -0.49(-0.71%)
Nov 15, 2013 68.70 69.10 68.49 68.93 6,281,385 -0.02(-0.03%)
Nov 14, 2013 68.08 69.08 67.95 68.95 7,357,837 +1.03(+1.52%)
Nov 13, 2013 66.40 67.94 66.27 67.92 5,766,183 +1.18(+1.77%)
Nov 12, 2013 67.29 67.40 66.39 66.73 6,670,063 -0.56(-0.83%)
Nov 11, 2013 67.43 67.69 67.15 67.30 5,029,887 -0.24(-0.35%)
Nov 08, 2013 65.85 68.35 65.70 67.53 16,434,744 +1.41(+2.13%)
Nov 07, 2013 68.28 68.28 66.06 66.12 10,481,534 -1.82(-2.68%)
Nov 06, 2013 68.12 68.56 67.57 67.95 6,608,677 +0.15(+0.22%)
Nov 05, 2013 67.72 68.00 67.02 67.80 5,207,816 +0.04(+0.06%)
Nov 04, 2013 68.35 68.49 67.36 67.76 4,864,537 -0.20(-0.29%)
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.