Skip to main content

Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 4:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 93.63 94.25 93.25 93.70 7,135,532 -0.66(-0.70%)
Jan 29, 2016 92.77 94.36 92.20 94.36 8,339,010 +2.25(+2.45%)
Jan 28, 2016 93.75 93.75 90.96 92.10 7,407,933 -0.78(-0.84%)
Jan 27, 2016 94.84 95.15 92.44 92.88 6,419,233 -1.92(-2.03%)
Jan 26, 2016 94.03 94.95 93.64 94.80 7,014,806 +0.97(+1.03%)
Jan 25, 2016 94.95 95.20 93.67 93.83 7,929,319 -1.59(-1.66%)
Jan 22, 2016 94.48 95.93 94.09 95.42 12,494,771 +2.84(+3.06%)
Jan 21, 2016 91.45 93.41 90.89 92.58 12,255,564 +1.46(+1.60%)
Jan 20, 2016 90.77 92.21 89.04 91.13 17,179,762 -1.41(-1.52%)
Jan 19, 2016 93.55 93.62 91.61 92.53 13,483,726 +0.07(+0.07%)
Jan 15, 2016 94.16 92.46 92.46 92.46 22,683,672 -5.13(-5.26%)
Jan 14, 2016 97.14 98.38 95.70 97.60 11,318,361 +0.62(+0.64%)
Jan 13, 2016 100.32 100.32 96.62 96.97 11,789,421 -2.93(-2.94%)
Jan 12, 2016 99.43 100.29 98.81 99.91 8,998,360 +1.52(+1.54%)
Jan 11, 2016 98.68 98.91 97.04 98.39 9,729,326 +0.66(+0.68%)
Jan 08, 2016 99.09 99.37 97.49 97.73 10,857,529 -0.25(-0.25%)
Jan 07, 2016 97.45 99.80 97.01 97.98 14,893,796 -0.85(-0.86%)
Jan 06, 2016 97.86 99.91 97.84 98.83 14,150,361 -0.53(-0.54%)
Jan 05, 2016 101.10 101.10 98.36 99.36 16,436,671 -2.05(-2.02%)
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.