Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 102.36 102.62 100.83 101.68 7,115,631 -0.76(-0.74%)
Apr 28, 2016 102.94 103.88 102.21 102.44 5,745,316 -1.23(-1.19%)
Apr 27, 2016 103.58 103.99 103.16 103.67 6,087,609 +0.38(+0.37%)
Apr 26, 2016 102.98 103.96 102.59 103.29 6,552,880 +0.32(+0.31%)
Apr 25, 2016 101.92 103.02 101.77 102.97 6,211,893 +0.79(+0.77%)
Apr 22, 2016 101.48 102.40 101.36 102.18 5,820,283 +0.85(+0.84%)
Apr 21, 2016 101.78 102.53 101.08 101.34 6,930,505 -0.35(-0.35%)
Apr 20, 2016 101.45 101.90 100.40 101.69 7,831,239 +0.62(+0.61%)
Apr 19, 2016 100.44 102.06 100.37 101.07 10,804,143 +1.14(+1.14%)
Apr 18, 2016 98.08 100.39 97.98 99.93 10,827,726 +2.85(+2.93%)
Apr 15, 2016 96.99 97.38 96.68 97.08 6,242,236 -0.04(-0.04%)
Apr 14, 2016 98.26 98.34 96.76 97.12 6,779,624 -0.84(-0.85%)
Apr 13, 2016 96.53 98.28 96.46 97.96 8,090,854 +2.10(+2.19%)
Apr 12, 2016 94.81 96.04 94.60 95.86 6,374,256 +1.06(+1.12%)
Apr 11, 2016 95.45 96.15 94.72 94.80 6,007,790 -0.15(-0.16%)
Apr 08, 2016 95.15 95.36 94.34 94.95 7,091,031 +0.26(+0.27%)
Apr 07, 2016 95.63 95.93 94.45 94.69 7,641,480 -1.30(-1.35%)
Apr 06, 2016 95.48 96.14 95.35 95.99 7,058,041 +0.47(+0.49%)
Apr 05, 2016 95.37 96.12 94.68 95.52 10,986,471 -1.65(-1.70%)
Apr 04, 2016 97.78 97.92 97.07 97.17 5,410,584 -0.38(-0.39%)
Apr 01, 2016 97.29 97.82 97.07 97.56 5,986,951 -0.24(-0.24%)
Mar 31, 2016 97.50 98.84 97.50 97.79 7,147,995 +0.39(+0.40%)
Mar 30, 2016 97.39 97.58 96.84 97.40 5,763,961 +0.74(+0.76%)
Mar 29, 2016 96.50 96.87 95.87 96.66 5,250,925 +0.07(+0.07%)
Mar 28, 2016 96.01 96.96 95.96 96.59 5,399,634 +0.86(+0.89%)
Mar 24, 2016 95.07 95.73 95.73 95.73 5,664,266 +0.38(+0.40%)
Mar 23, 2016 96.23 96.35 95.27 95.35 5,603,043 -0.74(-0.77%)
Mar 22, 2016 96.10 96.82 95.95 96.09 6,575,921 -0.87(-0.89%)
Mar 21, 2016 97.41 97.61 96.21 96.96 7,179,999 -0.73(-0.75%)
Mar 18, 2016 98.45 98.62 97.45 97.68 10,363,465 -0.39(-0.40%)
Mar 17, 2016 96.78 98.38 96.78 98.08 6,484,176 +1.14(+1.18%)
Mar 16, 2016 96.66 97.57 95.98 96.94 6,172,666 +0.20(+0.20%)
Mar 15, 2016 96.52 96.83 95.90 96.74 6,034,614 -0.56(-0.58%)
Mar 14, 2016 96.44 97.70 96.34 97.30 6,270,281 +0.86(+0.89%)
Mar 11, 2016 96.08 96.85 96.05 96.44 5,692,770 +0.89(+0.93%)
Mar 10, 2016 96.44 96.92 94.40 95.56 5,538,034 -0.61(-0.63%)
Mar 09, 2016 96.50 96.74 95.34 96.17 7,119,042 -0.16(-0.16%)
Mar 08, 2016 97.42 97.47 96.11 96.33 6,323,780 -1.55(-1.58%)
Mar 07, 2016 97.06 98.18 96.97 97.87 7,329,248 +0.90(+0.92%)
Mar 04, 2016 97.49 97.69 96.40 96.97 6,844,405 -0.33(-0.34%)
Mar 03, 2016 96.30 97.33 95.41 97.31 8,710,635 +1.79(+1.88%)
Mar 02, 2016 96.18 96.33 94.94 95.52 6,599,021 -0.64(-0.67%)
Mar 01, 2016 94.43 96.17 94.07 96.16 7,250,173 +2.10(+2.23%)
Feb 29, 2016 93.85 94.82 93.77 94.06 7,912,671 +0.21(+0.22%)
Feb 26, 2016 94.25 94.75 93.82 93.85 5,358,945 -0.33(-0.36%)
Feb 25, 2016 94.45 94.48 92.91 94.19 4,621,253 +0.22(+0.23%)
Feb 24, 2016 93.20 94.29 91.81 93.97 7,048,624 +0.05(+0.05%)
Feb 23, 2016 95.03 95.34 93.70 93.92 6,343,037 -0.97(-1.03%)
Feb 22, 2016 93.56 95.52 94.39 94.90 7,088,318 +1.34(+1.43%)
Feb 19, 2016 93.77 94.26 93.11 93.56 6,944,340 -0.16(-0.17%)
Feb 18, 2016 94.87 94.98 93.01 93.72 8,907,313 -0.32(-0.35%)
Feb 17, 2016 92.24 94.97 92.23 94.04 12,803,879 +2.55(+2.79%)
Feb 16, 2016 91.06 91.88 90.39 91.49 9,188,879 +1.73(+1.93%)
Feb 12, 2016 90.12 89.76 89.76 89.76 10,953,502 +0.83(+0.93%)
Feb 11, 2016 85.67 89.67 85.67 88.93 17,788,372 +1.44(+1.64%)
Feb 10, 2016 86.66 88.65 84.93 87.49 33,126,010 -3.42(-3.76%)
Feb 09, 2016 88.77 91.78 87.68 90.91 19,415,830 +0.20(+0.22%)
Feb 08, 2016 91.15 91.54 88.14 90.71 13,961,650 -1.75(-1.90%)
Feb 05, 2016 93.86 93.93 92.04 92.46 9,036,558 -1.51(-1.60%)
Feb 04, 2016 93.42 95.25 93.15 93.97 8,479,860 +0.29(+0.30%)
Feb 03, 2016 92.66 93.95 91.01 93.69 11,046,447 +1.99(+2.17%)
Feb 02, 2016 92.56 92.73 91.45 91.70 7,347,951 -2.00(-2.13%)
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.