Skip to main content

Walt Disney (NY: DIS )

122.63 +1.65 (+1.36%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 78.48 79.16 78.44 78.85 6,954,688 +1.06(+1.37%)
Mar 28, 2014 77.53 78.25 77.11 77.78 5,363,628 +0.50(+0.65%)
Mar 27, 2014 77.10 77.41 76.10 77.28 9,319,580 -0.14(-0.18%)
Mar 26, 2014 78.71 79.01 77.41 77.42 6,826,036 -0.92(-1.17%)
Mar 25, 2014 79.01 79.11 77.40 78.33 6,796,083 +0.06(+0.08%)
Mar 24, 2014 79.48 79.69 78.17 78.28 7,761,341 -0.85(-1.07%)
Mar 21, 2014 80.71 80.80 78.83 79.12 7,962,868 -0.45(-0.57%)
Mar 20, 2014 79.36 79.78 78.54 79.58 6,060,641 +0.29(+0.36%)
Mar 19, 2014 80.99 81.04 78.82 79.29 6,500,581 -1.45(-1.79%)
Mar 18, 2014 80.28 80.99 80.04 80.74 5,460,622 +0.59(+0.74%)
Mar 17, 2014 79.27 80.35 79.08 80.15 7,391,964 +1.30(+1.65%)
Mar 14, 2014 78.63 79.18 78.35 78.85 7,875,025 +0.14(+0.18%)
Mar 13, 2014 80.50 80.73 78.44 78.71 8,699,720 -1.43(-1.78%)
Mar 12, 2014 79.36 80.15 78.83 80.14 6,476,465 +0.33(+0.41%)
Mar 11, 2014 80.93 81.07 79.49 79.81 7,282,812 -0.91(-1.12%)
Mar 10, 2014 80.92 81.17 80.45 80.72 5,290,474 -0.24(-0.29%)
Mar 07, 2014 82.32 82.37 80.76 80.95 7,595,035 -1.11(-1.36%)
Mar 06, 2014 81.59 82.15 81.57 82.07 5,863,488 +0.65(+0.80%)
Mar 05, 2014 80.96 81.94 80.77 81.42 7,788,360 +0.96(+1.19%)
Mar 04, 2014 79.37 80.91 79.31 80.46 8,144,877 +2.22(+2.83%)
Mar 03, 2014 79.07 79.42 77.64 78.25 8,580,414 -1.33(-1.67%)
Feb 28, 2014 79.60 80.34 78.94 79.58 7,141,009 +0.33(+0.41%)
Feb 27, 2014 78.78 79.36 78.64 79.25 4,995,837 +0.39(+0.50%)
Feb 26, 2014 79.40 79.71 78.37 78.86 5,864,747 -0.13(-0.16%)
Feb 25, 2014 79.49 80.11 78.82 78.98 6,154,075 -0.51(-0.64%)
Feb 24, 2014 79.49 80.34 78.91 79.50 6,738,143 +0.59(+0.75%)
Feb 21, 2014 77.86 79.22 77.60 78.91 8,381,106 +0.93(+1.19%)
Feb 20, 2014 78.00 78.43 77.64 77.98 5,833,936 +0.32(+0.41%)
Feb 19, 2014 78.28 78.56 77.60 77.66 7,132,914 -0.70(-0.89%)
Feb 18, 2014 78.28 78.78 78.22 78.36 6,219,996 +0.34(+0.44%)
Feb 14, 2014 76.69 78.02 78.02 78.02 7,109,758 +1.31(+1.71%)
Feb 13, 2014 76.34 77.04 76.02 76.71 6,047,857 -0.01(-0.01%)
Feb 12, 2014 76.47 76.82 76.45 76.72 6,427,723 +0.12(+0.15%)
Feb 11, 2014 75.97 76.73 75.93 76.60 8,313,187 +0.72(+0.95%)
Feb 10, 2014 74.51 76.12 74.42 75.88 8,917,712 +1.37(+1.84%)
Feb 07, 2014 73.93 74.54 73.47 74.51 11,705,634 +0.11(+0.15%)
Feb 06, 2014 74.45 75.56 73.64 74.41 20,105,372 +3.74(+5.30%)
Feb 05, 2014 70.95 70.95 69.29 70.66 11,679,122 +0.70(+1.00%)
Feb 04, 2014 69.86 70.16 68.81 69.96 11,452,717 +1.04(+1.51%)
Feb 03, 2014 71.55 71.62 68.78 68.92 12,148,355 -2.58(-3.61%)
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%)
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.