Walt Disney Company $86.21

up +0.47


22/7/2014 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
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
4/4/201482.3282.8580.4080.438,894,844
4/3/201481.9282.2481.1481.694,930,098
4/2/201481.7281.9781.3081.676,073,524
4/1/201480.3981.6180.3981.576,555,910
3/31/201479.7080.3979.6680.076,848,852
3/28/201478.7379.4678.3178.995,281,656
3/27/201478.3078.6277.2878.489,194,723
3/26/201479.9380.2478.6178.626,752,012
3/25/201480.2480.3478.6079.556,693,822
3/24/201480.7180.9379.3879.497,643,653
3/21/201481.9682.0580.0580.357,841,172
3/20/201480.5981.0279.7680.815,968,527
3/19/201482.2582.3080.0480.526,403,205
3/18/201481.5382.2581.2881.995,395,913
3/17/201480.5081.6080.3181.397,282,393
3/14/201479.8580.4179.5780.077,754,672
3/13/201481.7581.9879.6679.938,570,629
3/12/201480.5981.3980.0581.386,378,361
3/11/201482.1982.3380.7281.057,174,290
3/10/201482.1882.4381.7081.975,211,542
3/7/201483.6083.6582.0282.217,478,961
3/6/201482.8683.4282.8483.345,774,783
3/5/201482.2283.2182.0282.687,710,268
3/4/201480.6082.1780.5481.718,021,840
3/3/201480.3080.6578.8579.468,451,328
2/28/201480.8481.5980.1780.817,031,874
Trading Center