Walt Disney (NY: DIS )

122.59 +1.61 (+1.33%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 61.97 62.12 61.49 61.88 8,661,880 -0.16(-0.25%)
Apr 29, 2013 61.86 62.28 61.63 62.04 7,318,000 +1.11(+1.83%)
Apr 26, 2013 61.11 61.06 60.61 60.92 7,147,805 -0.13(-0.21%)
Apr 25, 2013 61.06 61.22 60.61 61.05 6,787,715 +0.06(+0.10%)
Apr 24, 2013 61.75 61.94 60.65 60.99 7,449,246 -0.64(-1.04%)
Apr 23, 2013 61.45 61.63 60.60 61.63 6,358,294 +0.57(+0.94%)
Apr 22, 2013 60.65 61.15 60.22 61.06 6,405,685 +0.44(+0.73%)
Apr 19, 2013 59.33 60.62 59.33 60.62 9,635,528 +1.55(+2.62%)
Apr 18, 2013 59.71 59.74 58.96 59.07 9,346,011 -0.68(-1.14%)
Apr 17, 2013 59.43 59.76 59.10 59.75 11,710,666 -0.07(-0.12%)
Apr 16, 2013 58.35 59.82 58.18 59.82 10,467,452 +1.84(+3.18%)
Apr 15, 2013 59.34 59.74 57.94 57.98 12,214,581 -1.64(-2.76%)
Apr 12, 2013 59.37 59.80 59.35 59.62 8,666,401 +0.00(+0.00%)
Apr 11, 2013 59.19 59.74 59.10 59.62 9,385,159 +0.43(+0.73%)
Apr 10, 2013 58.46 59.22 58.43 59.19 8,569,259 +0.96(+1.64%)
Apr 09, 2013 57.82 58.33 57.63 58.24 9,002,340 +0.32(+0.54%)
Apr 08, 2013 56.92 57.92 56.88 57.92 9,948,189 +1.10(+1.94%)
Apr 05, 2013 56.02 56.85 55.51 56.82 7,152,645 +0.11(+0.19%)
Apr 04, 2013 56.40 56.84 56.31 56.71 6,512,972 +0.33(+0.59%)
Apr 03, 2013 56.76 56.87 56.13 56.38 8,228,226 -0.21(-0.37%)
Apr 02, 2013 56.17 56.58 56.09 56.58 6,677,275 +0.76(+1.36%)
Apr 01, 2013 56.02 56.27 55.29 55.82 6,832,454 -0.11(-0.19%)
Mar 28, 2013 55.73 56.07 55.64 55.93 6,809,968 +0.32(+0.58%)
Mar 27, 2013 55.48 55.64 55.13 55.61 6,491,528 -0.16(-0.28%)
Mar 26, 2013 55.55 55.86 55.47 55.76 4,748,167 +0.41(+0.75%)
Mar 25, 2013 56.13 56.24 55.01 55.35 8,003,811 -0.56(-1.00%)
Mar 22, 2013 55.78 56.23 55.65 55.91 5,585,517 +0.46(+0.83%)
Mar 21, 2013 55.87 55.98 55.30 55.45 5,248,956 -0.62(-1.11%)
Mar 20, 2013 55.73 56.28 55.68 56.07 6,112,081 +0.62(+1.12%)
Mar 19, 2013 55.96 56.18 54.91 55.45 9,022,013 -0.51(-0.92%)
Mar 18, 2013 56.21 56.32 55.88 55.96 5,205,430 -0.74(-1.30%)
Mar 15, 2013 56.62 56.90 56.46 56.70 14,010,562 -0.17(-0.29%)
Mar 14, 2013 56.47 56.94 56.39 56.87 6,007,158 +0.40(+0.71%)
Mar 13, 2013 56.29 56.56 56.07 56.46 5,290,719 +0.23(+0.40%)
Mar 12, 2013 56.64 56.75 55.83 56.24 7,270,529 -0.54(-0.95%)
Mar 11, 2013 56.51 56.87 56.46 56.78 7,266,462 +0.27(+0.47%)
Mar 08, 2013 55.70 56.63 55.66 56.51 8,285,740 +1.05(+1.90%)
Mar 07, 2013 55.50 55.60 55.15 55.46 4,889,421 -0.04(-0.07%)
Mar 06, 2013 55.67 55.97 55.39 55.50 5,659,049 -0.12(-0.21%)
Mar 05, 2013 55.09 55.72 55.05 55.62 7,178,173 +0.67(+1.22%)
Mar 04, 2013 54.32 54.99 54.16 54.95 6,456,092 +0.46(+0.85%)
Mar 01, 2013 53.48 54.52 53.47 54.48 8,443,427 +0.73(+1.36%)
Feb 28, 2013 53.88 54.20 53.66 53.76 6,708,338 +0.11(+0.20%)
Feb 27, 2013 53.08 53.82 53.03 53.65 7,357,435 +0.57(+1.08%)
Feb 26, 2013 52.99 53.21 52.78 53.08 6,335,239 +0.31(+0.58%)
Feb 25, 2013 53.77 53.95 52.77 52.77 9,983,747 -0.65(-1.22%)
Feb 22, 2013 53.56 53.75 53.11 53.42 7,722,654 +0.08(+0.15%)
Feb 21, 2013 53.75 53.98 53.18 53.34 6,908,155 -0.42(-0.79%)
Feb 20, 2013 54.77 54.97 53.73 53.77 8,592,358 -1.11(-2.03%)
Feb 19, 2013 54.73 55.09 54.72 54.88 7,901,204 +0.12(+0.22%)
Feb 15, 2013 54.21 54.77 54.05 54.76 18,060,502 +0.72(+1.33%)
Feb 14, 2013 54.08 54.33 53.87 54.04 8,697,408 -0.08(-0.15%)
Feb 13, 2013 54.24 54.45 53.83 54.12 5,790,267 +0.01(+0.02%)
Feb 12, 2013 53.93 54.21 53.85 54.11 8,893,951 +0.20(+0.37%)
Feb 11, 2013 53.81 54.14 53.76 53.91 6,457,209 +0.09(+0.16%)
Feb 08, 2013 53.55 53.88 53.48 53.82 9,733,499 +0.30(+0.55%)
Feb 07, 2013 53.24 53.65 52.59 53.53 11,905,102 -0.16(-0.29%)
Feb 06, 2013 54.55 54.65 53.58 53.69 27,249,214 +0.61(+1.15%)
Feb 04, 2013 53.33 53.67 52.98 53.08 7,837,146 -0.68(-1.26%)
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.