Walt Disney Company $90.37

up +0.35


27/8/2014 04:00 PM  |  NYSE : DIS  
Industries : Media / Entertainment - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIS historical data

Date Open High Low Close Volume
8/27/201490.1490.4189.9890.373,739,120
8/26/201490.6190.6789.9490.024,117,717
8/25/201490.9591.1490.3090.383,515,384
8/22/201490.1390.9090.1290.494,762,155
8/21/201490.0690.5389.9890.384,719,099
8/20/201489.9290.0589.6789.843,894,514
8/19/201490.1390.2989.6490.094,153,038
8/18/201489.6690.3789.5889.974,977,060
8/15/201489.0289.4788.6989.288,211,200
8/14/201488.0388.9187.8188.618,218,205
8/13/201487.7487.9587.4287.604,533,219
8/12/201487.1587.6286.7887.214,510,527
8/11/201487.0787.9887.0587.505,052,787
8/8/201485.6586.8985.6286.856,382,687
8/7/201486.9987.0185.2385.517,916,861
8/6/201486.1887.6286.1786.599,793,689
8/5/201487.1487.2486.0286.759,361,789
8/4/201486.1787.5286.0187.248,262,656
8/1/201485.3986.0185.2185.386,759,649
7/31/201486.5986.9585.6985.886,343,453
7/30/201486.6287.2786.0987.217,299,155
7/29/201487.2987.3086.1686.205,479,099
7/28/201486.4387.2285.8187.154,547,120
7/25/201486.3086.7086.0586.234,666,234
7/24/201486.5086.9686.3186.804,174,497
7/23/201486.3186.5385.7686.043,650,328
7/22/201486.3786.5685.5186.214,984,215
7/21/201485.8186.0085.5085.744,800,402
7/18/201485.4485.9885.1785.814,719,105
7/17/201485.3386.1984.8785.036,886,606
7/16/201486.6987.6385.1285.3510,679,328
7/15/201486.5886.6585.5486.157,006,703
7/14/201487.4687.4986.6686.764,017,054
7/11/201487.0087.3686.3786.895,016,396
7/10/201486.5387.6186.1986.867,249,673
7/9/201486.0087.2985.8587.226,317,683
7/8/201486.1986.3285.6885.864,733,747
7/7/201486.6186.8286.3286.594,897,895
7/3/201486.7086.9886.5086.843,210,405
7/2/201486.5886.7186.2086.444,439,758
7/1/201485.8186.8785.7686.475,608,207
6/30/201485.4486.0785.0785.746,997,990
6/27/201484.1385.3984.1385.3017,932,432
6/26/201484.6884.6883.7784.456,424,106
6/25/201482.6784.3282.4883.907,899,781
6/24/201482.6883.5782.4982.685,057,264
6/23/201482.8582.9382.3282.763,947,865
6/20/201484.0784.0882.7982.8211,073,748
6/19/201483.6583.9283.2583.774,327,002
6/18/201483.1883.7582.8183.584,536,536
6/17/201482.9883.4682.6183.164,536,152
6/16/201482.6483.4482.5683.305,181,129
6/13/201482.7582.9981.8082.804,711,915
6/12/201484.0384.2082.6082.807,237,220
6/11/201484.6084.8184.1784.314,300,940
6/10/201485.4085.4084.7084.754,632,627
6/9/201484.6085.8684.5385.485,672,010
6/6/201484.9184.9984.2784.615,302,807
6/5/201484.3784.9583.9084.785,955,977
6/4/201483.8584.4083.3184.245,800,205
6/3/201484.0784.2383.7283.884,541,453
6/2/201484.2784.4284.0184.273,933,943
5/30/201483.8184.3983.6284.016,351,807
5/29/201483.9284.0983.4384.036,522,392
5/28/201483.8083.9083.2583.604,652,083
5/27/201483.5683.9883.3283.745,197,723
5/23/201482.1983.3682.1983.324,580,584
5/22/201482.1982.7982.0482.354,651,995
5/21/201481.4282.3481.4282.194,736,535
5/20/201480.9481.7680.5281.096,023,361
5/19/201480.4381.3880.1481.054,897,949
5/16/201480.1780.4279.3480.395,823,957
5/15/201480.6480.8379.2180.157,688,663
5/14/201481.7782.1880.6380.926,192,041
5/13/201482.4382.7581.7582.085,274,805
5/12/201482.0882.9482.0882.425,704,379
5/9/201481.2782.0280.9081.955,376,634
5/8/201480.2182.2780.0781.609,258,118
5/7/201481.6582.4480.1280.2911,907,798
5/6/201481.5981.6380.8081.0310,696,487
5/5/201480.4281.3179.8081.225,672,735
5/2/201479.6280.5579.6280.317,599,763
5/1/201479.3579.8779.2679.566,486,920
4/30/201478.5079.5378.1879.346,550,228
4/29/201478.3578.6877.7478.644,608,880
4/28/201478.7679.0676.8877.787,522,690
4/25/201479.4679.4678.1678.236,193,863
4/24/201479.7480.0679.1179.594,635,013
4/23/201479.5379.9578.9779.524,149,634
4/22/201479.2279.8979.2179.455,876,138
4/21/201479.9679.9878.6979.117,080,747
4/17/201478.7080.2278.6079.997,627,952
4/16/201478.3878.9878.1978.955,960,869
4/15/201477.8978.2176.3177.666,404,957
4/14/201477.7077.8376.8577.625,964,923
4/11/201477.5177.9576.8177.019,206,216
4/10/201480.9280.9277.4877.5110,160,154
4/9/201479.9780.5379.2680.477,005,696
4/8/201479.2779.6578.1279.577,085,161
4/7/201480.4280.8078.5679.139,001,326
Trading Center