Skip to main content

Walt Disney (NY: DIS )

122.57 +1.59 (+1.32%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 63.45 64.12 63.40 63.66 7,266,311 +0.46(+0.73%)
Jul 30, 2013 63.71 63.88 63.12 63.20 6,306,873 -0.42(-0.67%)
Jul 29, 2013 63.81 64.04 63.48 63.62 3,864,847 -0.36(-0.57%)
Jul 26, 2013 63.48 64.08 63.13 63.99 5,026,843 +0.42(+0.67%)
Jul 25, 2013 63.34 63.75 63.28 63.56 5,491,783 -0.09(-0.14%)
Jul 24, 2013 63.60 64.12 63.54 63.65 5,410,392 +0.19(+0.29%)
Jul 23, 2013 63.61 63.78 63.35 63.47 4,604,800 +0.05(+0.08%)
Jul 22, 2013 64.24 64.16 63.28 63.42 6,066,280 -0.75(-1.17%)
Jul 19, 2013 64.88 65.02 63.92 64.16 7,334,058 -0.65(-1.00%)
Jul 18, 2013 64.70 65.36 64.66 64.81 5,039,817 +0.45(+0.70%)
Jul 17, 2013 64.42 64.42 63.77 64.36 5,857,012 +0.32(+0.51%)
Jul 16, 2013 64.94 65.09 63.94 64.04 7,586,720 -0.89(-1.37%)
Jul 15, 2013 66.00 66.33 64.88 64.92 6,558,136 -1.03(-1.57%)
Jul 12, 2013 65.38 65.98 64.92 65.96 5,983,827 +0.39(+0.60%)
Jul 11, 2013 64.65 65.81 64.65 65.56 8,459,660 +1.64(+2.57%)
Jul 10, 2013 63.87 64.30 63.58 63.92 5,851,398 -0.03(-0.05%)
Jul 09, 2013 64.32 64.54 63.66 63.95 4,627,148 +0.23(+0.36%)
Jul 08, 2013 63.30 63.80 63.18 63.72 6,783,298 +0.88(+1.39%)
Jul 05, 2013 62.90 62.97 62.15 62.84 5,735,392 +0.21(+0.33%)
Jul 03, 2013 61.89 62.85 61.61 62.64 3,404,090 +0.34(+0.55%)
Jul 02, 2013 62.85 63.16 62.11 62.29 7,810,935 -0.66(-1.05%)
Jul 01, 2013 62.86 63.93 62.66 62.95 8,349,203 +0.77(+1.24%)
Jun 28, 2013 62.79 63.53 62.18 62.18 10,731,113 -0.56(-0.89%)
Jun 27, 2013 62.68 62.99 62.48 62.75 4,953,314 +0.50(+0.81%)
Jun 26, 2013 61.99 62.49 61.79 62.24 5,810,462 +0.63(+1.02%)
Jun 25, 2013 61.92 62.14 61.54 61.61 6,883,038 +0.13(+0.21%)
Jun 24, 2013 61.30 62.03 61.05 61.49 6,595,202 -0.29(-0.46%)
Jun 21, 2013 61.66 62.12 60.88 61.77 12,077,242 +0.74(+1.21%)
Jun 20, 2013 62.25 62.54 60.88 61.03 12,453,320 -2.31(-3.65%)
Jun 19, 2013 64.19 64.55 63.35 63.35 6,977,995 -0.95(-1.47%)
Jun 18, 2013 63.62 64.49 63.57 64.29 5,316,133 +0.79(+1.24%)
Jun 17, 2013 63.32 64.13 63.27 63.50 6,859,899 +0.68(+1.08%)
Jun 14, 2013 63.03 63.45 62.66 62.82 5,394,585 -0.49(-0.78%)
Jun 13, 2013 62.03 63.42 61.56 63.32 5,671,553 +1.29(+2.08%)
Jun 12, 2013 63.34 63.47 61.90 62.03 7,782,074 -0.80(-1.27%)
Jun 11, 2013 62.35 63.32 62.01 62.82 6,554,967 -0.03(-0.05%)
Jun 10, 2013 63.92 63.98 62.73 62.85 6,834,025 -1.00(-1.57%)
Jun 07, 2013 62.66 63.88 62.28 63.86 7,729,991 +1.68(+2.71%)
Jun 06, 2013 62.14 62.35 61.09 62.17 8,798,999 +0.02(+0.03%)
Jun 05, 2013 63.07 63.14 61.84 62.16 9,031,578 -1.21(-1.91%)
Jun 04, 2013 62.95 63.94 62.88 63.37 8,274,149 +0.54(+0.86%)
Jun 03, 2013 62.10 62.84 61.57 62.82 8,842,085 +0.71(+1.14%)
May 31, 2013 63.58 64.04 62.11 62.12 11,457,576 -1.55(-2.43%)
May 30, 2013 65.42 66.08 63.34 63.66 13,255,526 -1.59(-2.43%)
May 29, 2013 65.36 65.46 64.74 65.25 7,062,337 -0.42(-0.64%)
May 28, 2013 64.97 65.74 64.91 65.67 8,408,444 +1.18(+1.83%)
May 24, 2013 63.76 64.53 63.41 64.49 8,983,344 +0.26(+0.40%)
May 23, 2013 63.88 64.44 63.26 64.23 7,634,370 -0.33(-0.52%)
May 22, 2013 64.75 65.69 64.27 64.57 8,270,460 -0.26(-0.39%)
May 21, 2013 65.34 65.39 64.71 64.82 7,473,271 -0.29(-0.44%)
May 20, 2013 65.56 65.58 65.04 65.11 5,984,818 -0.45(-0.69%)
May 17, 2013 65.15 65.56 64.68 65.56 9,303,739 +0.11(+0.17%)
May 16, 2013 66.59 66.85 65.19 65.45 8,604,514 -1.18(-1.77%)
May 15, 2013 66.39 66.75 66.15 66.64 8,048,880 +0.34(+0.52%)
May 13, 2013 65.94 66.49 65.90 66.29 5,275,562 +0.12(+0.18%)
May 10, 2013 65.67 66.40 65.33 66.17 8,788,878 +0.52(+0.79%)
May 09, 2013 64.73 66.08 64.51 65.65 11,500,163 +0.67(+1.03%)
May 08, 2013 64.99 64.99 63.57 64.98 18,079,408 -0.08(-0.12%)
May 07, 2013 64.44 65.08 63.78 65.06 14,699,405 +0.99(+1.55%)
May 06, 2013 64.10 64.59 63.52 64.07 10,393,735 +0.26(+0.40%)
May 03, 2013 63.20 63.86 62.90 63.81 9,341,696 +0.91(+1.44%)
May 02, 2013 62.43 62.95 62.15 62.90 5,331,062 +0.66(+1.06%)
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.