Indicators

Walt Disney (NY: DIS )

99.02 +0.09 (+0.09%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	107.48	107.50	105.39	105.54	17,795,440	-1.54(-1.44%)
Nov 27, 2015	107.89	108.36	105.75	107.08	16,032,765	-3.29(-2.98%)
Nov 25, 2015	110.02	110.38	110.38	110.38	5,108,602	+0.67(+0.61%)
Nov 24, 2015	109.66	110.28	109.08	109.70	9,839,973	-1.37(-1.23%)
Nov 23, 2015	111.89	112.22	110.68	111.07	7,510,900	-0.61(-0.54%)
Nov 20, 2015	110.78	111.84	110.59	111.68	11,635,038	+1.27(+1.15%)
Nov 19, 2015	109.88	110.83	109.42	110.41	6,559,024	+0.53(+0.48%)
Nov 18, 2015	108.10	110.01	107.94	109.88	7,238,549	+1.87(+1.73%)
Nov 17, 2015	107.99	109.33	107.44	108.01	6,917,896	+0.20(+0.18%)
Nov 16, 2015	105.54	107.97	105.41	107.82	6,187,275	+1.00(+0.94%)
Nov 13, 2015	107.82	108.28	106.39	106.81	8,685,179	-1.28(-1.18%)
Nov 12, 2015	107.52	108.81	106.96	108.09	7,763,573	-0.29(-0.27%)
Nov 11, 2015	109.33	109.36	108.29	108.38	6,858,117	-0.84(-0.77%)
Nov 10, 2015	108.05	109.30	107.44	109.21	8,859,351	+0.93(+0.86%)
Nov 09, 2015	107.80	108.57	107.13	108.28	10,004,742	+0.70(+0.65%)
Nov 06, 2015	106.59	108.59	106.56	107.58	18,066,268	+2.48(+2.36%)
Nov 05, 2015	105.34	105.97	103.80	105.10	15,894,775	-0.23(-0.22%)
Nov 04, 2015	108.49	108.66	103.06	105.33	22,289,804	-2.13(-1.98%)
Nov 03, 2015	106.93	108.26	106.53	107.46	7,648,973	+0.47(+0.44%)

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.